University General Health System, Inc. Historical Stock Prices

UGHS 
$0.0661
*  
0.0088
15.36%
Get UGHS Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading UGHS now


Community Rating:
View:    UGHS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0661  0.0573  0.0661 196,500
10/22/2014 0.06 0.06 0.0573 0.0573 33,000
10/21/2014 0.06 0.06 0.0573 0.0573 16,000
10/20/2014 0.0664 0.0664 0.0664 0.0664 00
10/17/2014 0.06 0.0664 0.06 0.0664 95,445
10/16/2014 0.068 0.068 0.0626 0.0628 96,162
10/15/2014 0.0622 0.065 0.0601 0.065 237,375
10/14/2014 0.0562 0.062 0.0562 0.062 11,875
10/13/2014 0.065 0.068 0.0562 0.0562 389,470
10/10/2014 0.0595 0.066 0.0595 0.06 65,525
10/09/2014 0.0582 0.065 0.0576 0.0592 262,500
10/08/2014 0.06 0.066 0.06 0.066 204,500
10/07/2014 0.0614 0.0614 0.06 0.06 267,050
10/06/2014 0.0607 0.065 0.06 0.0649 496,445
10/03/2014 0.06 0.068 0.06 0.0654 160,770
10/02/2014 0.055 0.0639 0.0525 0.0639 169,850
10/01/2014 0.052 0.0591 0.0513 0.055 694,800
09/30/2014 0.0521 0.0576 0.052 0.0529 154,400
09/29/2014 0.0578 0.0578 0.0578 0.0578 1,000
09/26/2014 0.0549 0.0593 0.0513 0.0585 172,000
09/25/2014 0.0592 0.0592 0.054 0.0549 47,675
09/24/2014 0.0562 0.0572 0.0541 0.055 138,000
09/23/2014 0.0562 0.0562 0.0562 0.0562 2,000
09/22/2014 0.0555 0.0555 0.0555 0.0555 00
09/19/2014 0.0573 0.0599 0.0555 0.0555 276,350
09/18/2014 0.0561 0.0561 0.056 0.056 61,000
09/17/2014 0.0599 0.06 0.0565 0.0565 497,818
09/16/2014 0.06 0.06 0.0561 0.0599 677,992
09/15/2014 0.0555 0.0559 0.0555 0.0559 25,500
09/12/2014 0.0574 0.0575 0.0512 0.0559 1,012,064
09/11/2014 0.0624 0.0627 0.0591 0.0591 251,919
09/10/2014 0.0601 0.0635 0.0569 0.0629 82,499
09/09/2014 0.0591 0.0649 0.055 0.0649 606,908
09/08/2014 0.0542 0.0599 0.0541 0.0542 469,500
09/05/2014 0.0552 0.061 0.0543 0.06 1,631,377
09/04/2014 0.065 0.065 0.0553 0.057 934,993
09/03/2014 0.062 0.065 0.0602 0.0602 245,741
09/02/2014 0.0715 0.072 0.062 0.062 744,530
08/29/2014 0.0726 0.0726 0.0612 0.0721 29,272
08/28/2014 0.0749 0.0749 0.0612 0.0728 200,000
08/27/2014 0.068 0.0796 0.0667 0.0667 944,500
08/26/2014 0.0718 0.08 0.0671 0.068 364,300
08/25/2014 0.066 0.0723 0.0612 0.068 64,040
08/22/2014 0.07 0.072 0.0671 0.068 273,740
08/21/2014 0.075 0.075 0.0671 0.0671 205,000
08/20/2014 0.0733 0.087 0.0731 0.075 991,000
08/19/2014 0.07 0.0749 0.065 0.0732 354,605
08/18/2014 0.085 0.085 0.07 0.07 650,115
08/15/2014 0.08 0.084 0.08 0.084 192,500
08/14/2014 0.084 0.084 0.077 0.077 191,750
08/13/2014 0.08 0.084 0.0752 0.084 201,500
08/12/2014 0.076 0.08 0.07 0.08 207,559
08/11/2014 0.066 0.085 0.066 0.08 37,200
08/08/2014 0.08 0.0845 0.07 0.07 247,125
08/07/2014 0.101 0.101 0.08 0.08 400,000
08/06/2014 0.081 0.085 0.0795 0.085 459,799
08/05/2014 0.08 0.089 0.075 0.089 708,500
08/04/2014 0.085 0.09 0.08 0.081 1,175,908
08/01/2014 0.086 0.087 0.0713 0.0713 786,400
07/31/2014 0.093 0.095 0.08 0.09 666,032
07/30/2014 0.1 0.107 0.0884 0.09 1,613,700
07/29/2014 0.1 0.11 0.0925 0.094 2,227,384
07/28/2014 0.105 0.105 0.094 0.1 569,600
07/25/2014 0.103 0.105 0.1 0.105 249,529
07/24/2014 0.1035 0.111 0.0995 0.105 1,125,490
07/23/2014 0.115 0.125 0.11 0.11 1,158,344
07/22/2014 0.109 0.11 0.089 0.105 1,999,243
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.

Research Brokers before you trade

Want to trade FX?