$41.68 -0.17 (%) Universal Health Realty Income Trust - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHT historical data

Date Open High Low Close Volume
9/30/201441.9642.1241.6441.6851,948
9/29/201441.6641.8741.3341.8525,905
9/26/201441.1641.9441.1641.8931,418
9/25/201441.5241.7141.1541.2653,164
9/24/201441.7141.9641.3741.4124,374
9/23/201442.0242.2441.5041.5648,841
9/22/201442.0942.3041.8242.0939,663
9/19/201442.1442.5542.0042.0998,202
9/18/201442.4942.7442.1142.1632,590
9/17/201442.5442.9742.2142.3630,095
9/16/201442.2642.6142.0342.3733,070
9/15/201442.9343.0342.1542.2137,773
9/12/201444.0044.0142.3742.7176,193
9/11/201444.4344.7944.2144.5763,747
9/10/201444.4744.7144.0044.1653,158
9/9/201444.7944.9544.2944.6042,837
9/8/201444.8344.8344.5144.7429,480
9/5/201444.1744.7944.1744.7126,018
9/4/201444.4844.7044.1444.3421,281
9/3/201444.7144.7244.1844.3623,556
9/2/201444.2844.5244.2444.5221,244
8/29/201444.1544.3244.0544.1722,135
8/28/201444.1144.4244.1144.1521,143
8/27/201444.1044.5644.0244.0819,385
8/26/201444.0444.4144.0444.1125,661
8/25/201444.3444.5243.7643.9626,106
8/22/201444.3744.4844.0244.2923,662
8/21/201444.2844.6544.2744.4922,007
8/20/201444.4444.7044.0144.4521,610
8/19/201444.4644.5944.1744.4418,866
8/18/201444.1644.4543.8644.4336,101
8/15/201443.8244.0043.2643.8448,999
8/14/201443.7243.9643.4843.7016,048
8/13/201443.0643.6843.0643.5629,613
8/12/201443.0443.2443.0043.1222,056
8/11/201443.1543.5842.9543.2630,475
8/8/201442.7942.9942.6542.9322,730
8/7/201442.8243.1342.5742.7513,224
8/6/201442.6143.1342.5642.8122,442
8/5/201442.6643.2542.3542.7442,810
8/4/201442.3942.8442.0242.6839,761
8/1/201442.0042.5942.0042.2129,577
7/31/201442.6242.8642.0042.0656,019
7/30/201442.9743.3042.7142.9522,730
7/29/201443.4443.4742.7542.9025,000
7/28/201443.1443.3342.9043.2519,801
7/25/201443.1743.3242.7043.0043,282
7/24/201443.9544.0343.3143.4425,686
7/23/201443.9044.1543.6243.8229,333
7/22/201444.0644.3043.8943.9418,853
7/21/201443.9144.4343.5443.7535,373
7/18/201443.4744.3643.4744.0338,063
7/17/201443.6744.0443.4443.6942,938
7/16/201443.9043.9943.5043.9626,519
7/15/201443.7443.9043.4443.9033,924
7/14/201443.5043.8643.1643.6618,451
7/11/201443.1543.4943.0243.4025,922
7/10/201442.8043.5042.8043.3423,949
7/9/201443.3443.5042.8843.2429,421
7/8/201442.8343.3642.8343.2620,673
7/7/201443.3443.3442.9443.0233,736
7/3/201443.3843.3943.0043.2917,468
7/2/201443.5543.7443.2043.3928,523
7/1/201443.7144.0043.1843.5547,514
6/30/201443.7643.9843.0543.4840,636
6/27/201442.9243.6342.9243.6272,592
6/26/201443.1643.2342.8143.1129,660
6/25/201442.9943.5242.7943.3027,797
6/24/201443.0443.5342.9043.1129,561
6/23/201443.5043.6842.9242.9432,791
6/20/201443.4243.5243.1443.3986,415
6/19/201442.8043.3642.7243.3036,203
6/18/201442.9543.4042.7043.3640,218
6/17/201442.9843.2542.7942.9636,906
6/16/201443.0943.2542.8042.9831,665
6/13/201443.3843.3842.7643.0934,855
6/12/201443.4843.4842.8043.2123,351
6/11/201443.3344.1243.2343.3527,323
6/10/201444.0044.4643.4243.5137,529
6/9/201444.4444.7844.1344.1726,427
6/6/201444.8444.8844.5044.5432,830
6/5/201443.3244.6043.1244.5544,245
6/4/201442.8243.3442.8243.2419,594
6/3/201442.9943.2842.8543.0531,252
6/2/201443.1843.4243.0543.2125,334
5/30/201443.3243.5843.0343.2941,296
5/29/201443.4243.6843.2243.3119,226
5/28/201443.9344.2843.2443.4145,242
5/27/201443.4044.2943.2444.1046,580
5/23/201442.6243.3142.4343.2431,742
5/22/201442.6742.8342.3142.4332,800
5/21/201442.4842.7042.1242.5724,848
5/20/201443.3043.4142.4842.8948,977
5/19/201443.4943.4943.0743.3619,858
5/16/201442.8143.5942.5743.5539,517
5/15/201442.3942.8542.1442.8133,619
5/14/201442.5443.2442.4042.6046,255
5/13/201443.1843.7342.5442.5566,705
5/12/201443.0043.7242.9443.1044,125
5/9/201442.5243.0442.2042.9723,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center