Skip to main content

Univl Health Services (NY: UHS )

187.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.81 21.44 20.81 21.41 1,450,929 +0.63(+3.01%)
Jun 29, 2004 20.58 20.81 20.56 20.79 697,603 +0.21(+1.02%)
Jun 28, 2004 20.86 20.86 20.48 20.58 660,954 -0.22(-1.08%)
Jun 25, 2004 20.62 20.93 20.62 20.80 828,122 +0.13(+0.63%)
Jun 24, 2004 20.60 20.68 20.55 20.67 750,968 +0.06(+0.29%)
Jun 23, 2004 20.66 20.72 20.52 20.61 577,799 -0.03(-0.14%)
Jun 22, 2004 20.72 20.81 20.48 20.64 599,231 -0.09(-0.43%)
Jun 21, 2004 21.02 21.02 20.67 20.73 562,583 -0.34(-1.62%)
Jun 18, 2004 21.11 21.11 20.95 21.07 991,646 +0.07(+0.31%)
Jun 17, 2004 20.65 21.02 20.58 21.00 691,816 +0.32(+1.53%)
Jun 16, 2004 20.53 20.76 20.47 20.68 498,716 +0.10(+0.48%)
Jun 15, 2004 20.62 20.78 20.47 20.59 558,296 +0.01(+0.07%)
Jun 14, 2004 20.58 20.73 20.49 20.57 1,031,509 -0.04(-0.20%)
Jun 10, 2004 20.79 20.95 20.59 20.61 770,685 -0.19(-0.90%)
Jun 09, 2004 20.76 20.83 20.74 20.80 828,551 +0.04(+0.18%)
Jun 08, 2004 20.76 20.76 20.58 20.76 721,392 -0.11(-0.54%)
Jun 07, 2004 20.70 20.95 20.60 20.88 335,621 +0.18(+0.88%)
Jun 04, 2004 20.74 20.85 20.67 20.69 292,757 +0.00(+0.00%)
Jun 03, 2004 20.83 20.93 20.65 20.69 832,194 -0.18(-0.85%)
Jun 02, 2004 20.72 20.99 20.68 20.87 908,491 +0.32(+1.57%)
Jun 01, 2004 20.46 20.78 20.43 20.55 860,698 +0.01(+0.07%)
May 28, 2004 20.43 20.61 20.29 20.54 758,040 +0.24(+1.17%)
May 27, 2004 20.21 20.41 20.18 20.30 845,482 +0.03(+0.16%)
May 26, 2004 20.34 20.36 20.07 20.26 659,883 +0.09(+0.46%)
May 25, 2004 20.04 20.22 19.92 20.17 625,163 +0.16(+0.82%)
May 24, 2004 20.06 20.28 19.89 20.01 523,791 -0.01(-0.05%)
May 21, 2004 19.95 20.20 19.93 20.02 481,571 +0.05(+0.23%)
May 20, 2004 19.94 20.04 19.64 19.97 642,523 +0.04(+0.19%)
May 19, 2004 20.25 20.27 19.90 19.93 580,157 -0.17(-0.84%)
May 18, 2004 20.19 20.24 20.06 20.10 444,494 -0.06(-0.28%)
May 17, 2004 20.37 20.37 19.98 20.16 714,534 -0.31(-1.53%)
May 14, 2004 20.48 20.63 20.24 20.47 446,637 -0.04(-0.18%)
May 13, 2004 20.34 20.68 20.32 20.51 789,116 +0.14(+0.69%)
May 12, 2004 20.22 20.44 20.14 20.37 1,154,099 +0.16(+0.81%)
May 11, 2004 19.99 20.32 19.99 20.20 1,447,928 +0.33(+1.64%)
May 10, 2004 20.27 20.27 19.72 19.88 1,030,652 -0.41(-2.00%)
May 07, 2004 20.36 20.61 20.25 20.28 1,112,736 -0.07(-0.37%)
May 06, 2004 20.67 20.67 20.23 20.36 1,106,520 -0.36(-1.73%)
May 05, 2004 20.58 20.83 20.56 20.72 872,486 +0.11(+0.52%)
May 04, 2004 20.67 20.73 20.51 20.61 620,663 -0.06(-0.27%)
May 03, 2004 20.47 20.73 20.41 20.67 1,121,523 +0.18(+0.89%)
Apr 30, 2004 20.48 20.60 20.28 20.48 896,061 +0.08(+0.39%)
Apr 29, 2004 20.60 20.75 20.36 20.40 1,118,522 -0.18(-0.86%)
Apr 28, 2004 21.00 21.02 20.40 20.58 1,426,282 -0.38(-1.83%)
Apr 27, 2004 20.95 21.27 20.88 20.96 873,557 +0.07(+0.34%)
Apr 26, 2004 21.56 21.63 20.86 20.89 1,737,471 -0.31(-1.47%)
Apr 23, 2004 21.74 21.88 20.95 21.21 1,627,312 -0.03(-0.15%)
Apr 22, 2004 20.67 21.24 20.67 21.24 1,566,017 +0.58(+2.82%)
Apr 21, 2004 19.90 20.72 19.90 20.66 2,250,976 +0.81(+4.09%)
Apr 20, 2004 20.11 20.32 19.77 19.84 1,466,359 -0.30(-1.48%)
Apr 19, 2004 20.39 20.39 20.05 20.14 1,275,617 -0.29(-1.42%)
Apr 16, 2004 20.20 20.43 20.04 20.43 1,002,148 +0.29(+1.44%)
Apr 15, 2004 20.15 20.18 19.92 20.14 1,825,770 +0.06(+0.28%)
Apr 14, 2004 20.18 20.39 19.67 20.09 3,342,494 -0.61(-2.93%)
Apr 13, 2004 21.14 21.15 20.67 20.69 1,432,283 -0.40(-1.88%)
Apr 12, 2004 21.16 21.26 21.04 21.09 1,485,648 -0.19(-0.88%)
Apr 08, 2004 21.50 21.60 21.09 21.28 1,856,631 -0.21(-0.98%)
Apr 07, 2004 21.49 21.58 21.46 21.49 1,015,435 -0.01(-0.07%)
Apr 06, 2004 21.72 21.84 21.48 21.50 680,029 -0.22(-1.01%)
Apr 05, 2004 21.60 21.84 21.60 21.72 1,115,736 +0.23(+1.09%)
Apr 02, 2004 21.88 21.99 21.46 21.49 1,210,464 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.