Home > Quotes > UGHS > Historical Prices

University General Health System, Inc. Historical Stock Prices

UGHS 
$0.599
*  
0.001
  negative  
0.17%
Get UGHS Alerts
*Delayed - data as of May 22, 2013 10:41 ET 


Community Rating:
View:    UGHS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:41 N/A  0.599  0.599  0.599 1,000
05/20/2013 0.57 0.6 0.57 0.59 791,773
05/17/2013 0.58 0.59 0.561 0.58 118,076
05/16/2013 0.55 0.595 0.55 0.58 110,750
05/15/2013 0.59 0.595 0.56 0.56 47,588
05/14/2013 0.58 0.58 0.56 0.57 120,325
05/13/2013 0.582 0.59 0.56 0.58 164,599
05/10/2013 0.605 0.61 0.59 0.605 121,310
05/09/2013 0.57 0.605 0.57 0.58 23,743
05/08/2013 0.6 0.62 0.58 0.61 122,294
05/07/2013 0.6 0.6 0.58 0.58 52,600
05/06/2013 0.59 0.6 0.58 0.6 266,680
05/03/2013 0.56 0.6 0.56 0.59 40,427
05/02/2013 0.572 0.572 0.572 0.572 84,051
05/01/2013 0.6 0.6 0.56 0.585 71,700
04/30/2013 0.59 0.6 0.541 0.6 203,912
04/29/2013 0.6 0.615 0.5899 0.59 217,686
04/26/2013 0.61 0.62 0.6 0.62 180,507
04/25/2013 0.64 0.65 0.59 0.62 613,672
04/24/2013 0.59 0.678 0.55 0.64 188,058
04/23/2013 0.66 0.69 0.63 0.67 118,095
04/22/2013 0.65 0.68 0.6245 0.66 133,689
04/19/2013 0.61 0.66 0.61 0.63 100,400
04/18/2013 0.62 0.64 0.6 0.605 118,493
04/17/2013 0.65 0.65 0.596 0.61 316,700
04/16/2013 0.65 0.65 0.62 0.65 79,375
04/15/2013 0.7 0.7 0.64 0.65 353,181
04/12/2013 0.71 0.71 0.69 0.69 288,050
04/11/2013 0.69 0.73 0.69 0.705 1,112,412
04/10/2013 0.66 0.69 0.6591 0.69 387,447
04/09/2013 0.62 0.66 0.62 0.66 597,159
04/08/2013 0.615 0.62 0.6 0.62 201,924
04/05/2013 0.58 0.615 0.58 0.591 91,204
04/04/2013 0.63 0.63 0.6 0.6 1,177,525
04/03/2013 0.62 0.63 0.61 0.63 577,620
04/02/2013 0.605 0.615 0.6 0.615 670,509
04/01/2013 0.615 0.63 0.6 0.6 510,596
03/28/2013 0.615 0.64 0.6 0.615 182,927
03/27/2013 0.57 0.61 0.57 0.61 434,411
03/26/2013 0.58 0.59 0.57 0.575 67,889
03/25/2013 0.585 0.6 0.55 0.58 159,766
03/22/2013 0.55 0.585 0.55 0.57 380,900
03/21/2013 0.52 0.55 0.5 0.55 98,156
03/20/2013 0.54 0.55 0.515 0.52 132,175
03/19/2013 0.555 0.56 0.5 0.531 124,678
03/18/2013 0.56 0.56 0.55 0.55 109,520
03/15/2013 0.569 0.57 0.55 0.555 242,835
03/14/2013 0.54 0.575 0.53 0.57 312,325
03/13/2013 0.59 0.59 0.51 0.516 459,578
03/12/2013 0.625 0.639 0.58 0.59 468,101
03/11/2013 0.6 0.63 0.58 0.625 556,419
03/08/2013 0.58 0.6 0.56 0.6 953,847
03/07/2013 0.525 0.595 0.52 0.59 2,117,286
03/06/2013 0.475 0.56 0.47 0.52 822,294
03/05/2013 0.48 0.48 0.46 0.47 785,216
03/04/2013 0.475 0.475 0.46 0.47 1,267,965
03/01/2013 0.47 0.478 0.46 0.478 269,300
02/28/2013 0.45 0.48 0.45 0.47 193,820
02/27/2013 0.45 0.45 0.44 0.45 201,000
02/26/2013 0.435 0.45 0.435 0.445 311,685
02/25/2013 0.435 0.44 0.425 0.435 3,052,124
02/22/2013 0.43 0.44 0.425 0.435 136,149
02/21/2013 0.43 0.43 0.43 0.43 46,050
02/20/2013 0.435 0.445 0.43 0.43 264,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.