Universal Health Services, Inc. Historical Stock Prices

UHS 
$92.53
*  
0.08
0.09%
Get UHS Alerts
*Delayed - data as of Jul. 11, 2014 13:10 ET  -  Find a broker to begin trading UHS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    UHS Real Time
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
13:10  92.46  92.96  91.664  92.53 220,122
07/10/2014 92.57 93.07 91.73 92.45 794,909
07/09/2014 93.2 94.32 92.86 93.73 463,021
07/08/2014 94.16 94.49 91.38 92.8 977,578
07/07/2014 95.81 96.03 94.19 94.2 408,391
07/03/2014 96.48 97 95.69 96.2 350,310
07/02/2014 95.36 96.52 94.96 96.48 448,593
07/01/2014 95.87 97.07 94.8602 95.67 875,327
06/30/2014 95.16 96.26 95.16 95.76 1,027,674
06/27/2014 95.82 96.39 94.5 95 1,460,776
06/26/2014 97.15 97.44 93.42 95.94 1,382,298
06/25/2014 96.66 97.51 94.78 96.99 708,918
06/24/2014 98.31 98.52 96.83 96.89 631,447
06/23/2014 97.23 98.89 96.89 98.75 568,464
06/20/2014 96.63 97.41 96.18 97.06 495,652
06/19/2014 95.49 96.415 94.9 96.35 410,056
06/18/2014 95.05 95.47 94.23 95.35 449,078
06/17/2014 94.81 96.85 94.64 95.29 955,662
06/16/2014 93.92 95 93.34 94.71 753,461
06/13/2014 92.59 94.25 92.34 94.07 619,075
06/12/2014 92.67 93.07 91.99 92.5 515,688
06/11/2014 92.95 93.29 91.9 92.77 471,613
06/10/2014 93.9 94.03 92.63 93.37 491,136
06/09/2014 94.51 94.71 93.84 94 586,848
06/06/2014 95.26 96.12 94.225 94.82 712,552
06/05/2014 92.43 95.658 92.43 95.26 986,377
06/04/2014 92.5 92.76 91.9475 92.72 523,347
06/03/2014 89.99 92.85 89.25 92.83 1,308,161
06/02/2014 89.5 90.02 88.66 89.92 556,439
05/30/2014 89.56 90.655 89.4 89.57 907,590
05/29/2014 89.5 90.13 88.06 89.74 611,473
05/28/2014 89.22 89.55 87.88 89.35 727,685
05/27/2014 89.86 90.38 88.67 89.06 581,593
05/23/2014 88.53 90.14 87.845 89.43 895,038
05/22/2014 88.59 89.029 88.16 88.24 586,964
05/21/2014 87.47 89.06 87.4 88.29 1,140,101
05/20/2014 86.09 87.33 85.97 87.23 773,188
05/19/2014 84.65 86.38 84.64 85.98 714,959
05/16/2014 84.66 84.87 83.41 84.83 719,977
05/15/2014 85.59 85.59 83.98 84.94 469,266
05/14/2014 85.87 86.42 85.38 85.86 834,957
05/13/2014 84.5 86.13 84.43 86 817,234
05/12/2014 82.81 84.47 82.72 84.32 683,670
05/09/2014 81.87 82.64 81.3921 82.57 451,712
05/08/2014 82.19 83.66 81.54 81.91 610,776
05/07/2014 82.76 82.9299 81.37 82.46 573,659
05/06/2014 83.06 84 82.17 82.69 745,855
05/05/2014 82.99 83.58 82.43 83.38 423,943
05/02/2014 83.51 84.24 83.02 83.4 1,095,831
05/01/2014 82.17 84.02 81.4001 83.32 904,125
04/30/2014 82.91 83.31 81.66 81.79 855,380
04/29/2014 82.96 83.85 82.12 82.89 937,406
04/28/2014 84 84.36 82.42 83.12 1,156,301
04/25/2014 83 86 81.56 82.92 1,706,994
04/24/2014 76.98 78.65 76.81 78.12 1,137,883
04/23/2014 75.74 77.168 75.58 76.6 636,195
04/22/2014 75.44 76.52 75.3001 75.72 283,545
04/21/2014 74.75 75.9799 74.65 75.49 462,680
04/17/2014 74.5 75.11 73.06 74.65 667,164
04/16/2014 75.57 75.7 74.1 74.89 439,354
04/15/2014 75.26 75.95 73.79 75.04 605,509
04/14/2014 74.99 75.32 74.32 75.09 678,404
04/11/2014 75.43 76.3499 73.65 74.61 450,536
04/10/2014 77.77 77.87 75.45 75.87 808,730
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?