$61.76 -0.09 (%) Universal Health Realty Income Trust - New York Stock Exchange, Inc.

Aug. 30, 2016 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHT historical data

Date Open High Low Close Volume
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
7/14/201659.4959.7558.6158.7034,483
7/13/201659.8359.9158.4359.7559,130
7/12/201658.9759.7758.6259.5347,796
7/11/201657.7959.1557.3359.1136,920
7/8/201656.8857.9856.8557.7932,448
7/7/201657.1357.1356.3056.7328,603
7/6/201657.1857.8057.0157.2133,623
7/5/201657.1958.0057.0557.7435,386
7/1/201657.4357.7456.8157.0331,206
6/30/201656.7557.2356.2557.1852,870
6/29/201656.2656.8155.9656.4843,460
6/28/201655.8256.3055.3056.0442,772
6/27/201655.3155.6854.4355.3239,237
6/24/201653.8856.1853.6555.3658,687
6/23/201654.6555.4354.6555.3537,487
6/22/201654.9955.1754.3954.5031,956
6/21/201655.3755.4554.9755.1024,371
6/20/201655.8656.4555.2355.2836,223
6/17/201656.0256.2155.3555.51105,033
6/16/201656.4756.8555.7356.2478,416
6/15/201656.3257.1655.9156.9969,260
6/14/201656.3556.6555.8856.3559,829
6/13/201655.6756.7455.6456.4231,037
6/10/201656.2856.6455.2755.8636,551
6/9/201656.0056.7256.0056.3448,675
6/8/201655.2056.2555.2056.1731,027
6/7/201654.9555.6754.5155.3029,454
6/6/201655.0455.4754.4454.6531,107
6/3/201655.3855.9854.4354.9730,223
6/2/201653.9355.5253.9354.99119,626
6/1/201653.3654.1653.0754.1448,522
5/31/201653.4253.9153.0153.5065,040
5/27/201653.0253.6152.8453.5031,071
5/26/201652.8553.2552.6752.8114,766
5/25/201653.0753.2852.5552.7430,541
5/24/201652.8053.5652.6353.2057,335
5/23/201652.7554.0052.2452.2739,070
5/20/201652.3553.0651.9552.7540,468
5/19/201653.0153.1452.0152.3124,613
5/18/201653.7754.2252.7753.4034,711
5/17/201655.3855.3853.3053.9152,801
5/16/201655.7756.2355.1155.7132,886
5/13/201655.5856.4055.0655.7728,897
5/12/201656.1456.5955.5056.3236,374
5/11/201657.7157.7155.8655.9629,219
5/10/201658.2258.4057.1457.6331,154
5/9/201656.5058.0456.5057.8540,495
5/6/201655.8056.5055.0056.5058,762
5/5/201655.6656.1755.2955.7833,918
5/4/201655.3656.2555.0855.5342,851
5/3/201656.0056.4455.1755.5935,719
5/2/201654.6256.3154.6256.1645,664
4/29/201654.7654.9253.2754.6035,746
4/28/201655.0455.8354.2354.8330,520
4/27/201655.5155.7354.3955.4431,324
4/26/201654.9455.5254.8355.5140,872
4/25/201653.8055.0153.7055.0130,836
4/22/201652.9553.9652.9053.7939,452
4/21/201654.4354.5352.6852.8153,575
4/20/201655.4055.4054.3054.3320,549
4/19/201655.8056.3455.0455.4939,513
4/18/201655.6455.8955.0555.8423,305
4/15/201655.2156.1055.1855.8332,518
4/14/201655.0755.4954.8355.3420,022
4/13/201655.5855.5854.7955.2536,785
4/12/201654.8255.8954.8255.3341,161
4/11/201655.3356.0355.0755.2022,812
4/8/201655.4855.8754.8455.4017,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center