$61.87 -0.06 (%) Universal Health Realty Income Trust - New York Stock Exchange, Inc.

Dec. 6, 2016 | 10:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHT historical data

Date Open High Low Close Volume
12/5/201660.3962.0660.2661.9369,304
12/2/201658.6761.6358.6760.4356,640
12/1/201658.9660.4258.0658.4956,091
11/30/201659.8360.2158.9659.3144,308
11/29/201659.5160.8259.5160.3341,876
11/28/201659.9160.0059.4859.5532,922
11/25/201658.8959.8458.8859.5812,587
11/23/201658.7259.2358.1258.9631,836
11/22/201657.2159.4857.2159.24112,953
11/21/201656.5157.2756.2256.9568,354
11/18/201655.4456.4055.4456.2061,745
11/17/201654.9655.9554.8355.1749,727
11/16/201655.2355.2954.6155.2049,932
11/15/201655.8156.6354.8455.2336,330
11/14/201655.4655.7555.0155.56106,701
11/11/201655.1856.6455.1855.2095,179
11/10/201656.3456.7754.0655.3482,782
11/9/201655.0556.5754.5156.3443,600
11/8/201656.5056.8155.6156.6932,927
11/7/201656.0956.5055.7556.2827,068
11/4/201655.2855.9355.0855.3425,254
11/3/201655.4755.8755.0255.2333,933
11/2/201656.5257.5855.0855.2356,368
11/1/201658.6658.6656.1256.2963,980
10/31/201657.6158.7957.1358.7034,261
10/28/201656.3857.8856.3857.3049,735
10/27/201659.7259.7256.4856.5860,258
10/26/201660.9761.3659.5459.7619,649
10/25/201661.0561.8361.0161.4214,337
10/24/201660.2661.4860.2661.4529,017
10/21/201659.6460.5659.5960.4321,828
10/20/201660.4660.6059.7660.2516,849
10/19/201660.9761.1960.1460.4025,032
10/18/201661.1061.3060.7360.8720,013
10/17/201661.0761.2760.5060.5624,708
10/14/201660.9561.5760.8360.8926,271
10/13/201659.8862.6859.5560.97113,967
10/12/201659.4660.9859.4660.6349,143
10/11/201660.0060.1359.1459.4723,714
10/10/201659.1260.4458.8560.3320,816
10/7/201659.5060.1058.9859.2023,406
10/6/201658.8059.6958.2359.2221,394
10/5/201660.8960.9059.0259.1329,517
10/4/201662.5862.5860.2560.7825,019
10/3/201662.9763.0061.9362.8347,207
9/30/201663.9064.0562.8563.0234,946
9/29/201663.7164.1163.0763.6725,937
9/28/201663.4164.0863.1364.0628,549
9/27/201664.1564.1563.0463.3347,810
9/26/201663.4564.1063.3964.0544,345
9/23/201662.6164.0062.4463.6948,497
9/22/201662.0063.4461.8263.2788,534
9/21/201660.0361.5759.3561.5057,597
9/20/201659.9160.1159.5059.7622,997
9/19/201659.2859.7358.8159.3725,057
9/16/201658.2959.3058.1759.1675,298
9/15/201657.9258.7857.5858.5336,680
9/14/201658.2159.0358.2158.4766,497
9/13/201659.6759.8058.0658.1043,291
9/12/201660.0860.7259.7760.2875,491
9/9/201662.7762.7760.4360.5549,657
9/8/201663.5263.9663.0663.5222,671
9/7/201663.0064.2662.8664.0436,277
9/6/201662.4663.4362.0063.3623,556
9/2/201661.8763.2661.8762.6020,206
9/1/201661.7362.0661.0261.5724,952
8/31/201661.7662.0561.0661.5951,636
8/30/201661.9662.0961.2861.9921,968
8/29/201661.7162.0761.6961.8519,337
8/26/201662.8963.3561.1661.6625,017
8/25/201661.7962.9861.7962.9431,346
8/24/201661.9862.1261.4961.8927,050
8/23/201661.9762.6261.7462.1530,219
8/22/201660.9761.6660.4561.6038,214
8/19/201661.2661.4160.2561.0338,352
8/18/201660.4961.2560.4961.1530,485
8/17/201659.8060.4359.3260.2924,313
8/16/201659.4459.9159.1459.7032,572
8/15/201659.6660.0059.5959.7226,498
8/12/201659.3460.2559.3459.4949,913
8/11/201659.3059.4358.8159.1833,906
8/10/201658.9459.4958.9459.3529,687
8/9/201658.9458.9558.5058.8338,309
8/8/201659.3559.6858.8558.9618,949
8/5/201658.9259.5058.7259.2620,369
8/4/201658.9558.9958.5358.7634,604
8/3/201659.3459.7558.2858.6722,661
8/2/201659.6359.6359.0259.1932,068
8/1/201659.4360.0059.1260.0031,106
7/29/201658.7860.0058.7859.6735,724
7/28/201658.4559.1958.4558.9217,399
7/27/201659.4459.4858.2358.6034,007
7/26/201659.8759.9159.0259.5635,222
7/25/201659.6859.8659.3659.8515,119
7/22/201659.2759.9559.2759.8837,507
7/21/201659.2859.5558.8559.4126,978
7/20/201659.4059.6559.2959.5923,671
7/19/201659.3159.6059.1159.4615,651
7/18/201658.8559.5158.7659.2823,997
7/15/201658.8959.0858.3758.8524,963
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center