Historical Stock Prices

UHS 
$103.71
*  
1.05
1.02%
Get UHS Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading UHS now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 104.01 104.22 101.09 103.71 878,667
10/30/2014 104.69 105.02 98.46 102.66 1,700,081
10/29/2014 107.31 107.825 104.24 104.72 1,260,079
10/28/2014 108.78 110.4499 103.83 107.45 1,309,457
10/27/2014 108.35 109.14 107.53 108.42 929,413
10/24/2014 106.82 108.62 105.77 108.59 835,554
10/23/2014 106.08 107.71 105.81 106.58 846,564
10/22/2014 106.83 107.1 104.995 105.3 769,934
10/21/2014 105.76 107.39 105.5537 106.96 767,424
10/20/2014 102.96 104.98 102.3 104.91 594,576
10/17/2014 103.78 105.07 103.04 103.31 863,233
10/16/2014 101.03 103.74 100.27 103.24 1,298,983
10/15/2014 101.16 101.5 97.15 100.26 1,785,331
10/14/2014 102.7 104.72 100.23 102.93 943,311
10/13/2014 103.84 105.15 102.01 102.14 952,927
10/10/2014 104.39 105.985 103.78 103.86 756,510
10/09/2014 107.81 108.07 104.25 104.32 705,220
10/08/2014 105.72 108.22 105.06 108.17 813,413
10/07/2014 105.33 107.03 104.68 105.72 1,073,237
10/06/2014 107.52 108.11 105.19 105.47 1,254,788
10/03/2014 106.74 108.11 106.03 107.4 989,064
10/02/2014 103.63 106.01 102.56 105.75 1,192,732
10/01/2014 104.62 105.36 102.61 103.61 1,582,949
09/30/2014 109.8 110.17 104.42 104.5 2,255,958
09/29/2014 109.03 109.93 108.1 109.55 1,706,162
09/26/2014 111.75 112.62 108.484 109.03 1,840,113
09/25/2014 114.75 114.75 111.51 111.73 827,093
09/24/2014 113.02 115.37 112.265 114.84 780,535
09/23/2014 113.39 113.88 112.41 112.79 987,906
09/22/2014 113.77 114.44 112.77 113.19 1,241,212
09/19/2014 113.43 114.68 112.48 113.93 13,966,780
09/18/2014 111.89 113.03 111.49 112.56 872,507
09/17/2014 112.35 112.87 110.78 111.67 720,822
09/16/2014 110.81 112.802 110.61 112.07 1,407,087
09/15/2014 112.43 113.21 110.22 111.25 1,334,392
09/12/2014 113.6 113.9 111.26 111.71 797,467
09/11/2014 110.98 113.605 110.98 113.25 712,375
09/10/2014 112.04 112.04 110.08 111.16 618,323
09/09/2014 110.48 113.16 110.16 111.62 1,073,929
09/08/2014 107.71 110.15 107.71 110.05 1,016,403
09/05/2014 108.16 108.64 106.58 107.55 948,019
09/04/2014 111.26 112.03 105.4 108 2,855,286
09/03/2014 114.57 115.64 111.25 111.45 1,366,623
09/02/2014 114.78 115.25 113.17 114.66 606,790
08/29/2014 113.43 115.44 113.35 114.44 441,385
08/28/2014 113.2 113.74 112.78 113.57 390,836
08/27/2014 113.66 113.84 112.91 113.4 585,522
08/26/2014 113.58 114.115 113.15 113.64 472,149
08/25/2014 113.45 113.64 112.5 113.16 426,177
08/22/2014 112.44 113.28 112 113 500,643
08/21/2014 112.32 112.87 111.95 112.38 507,137
08/20/2014 111.76 112.54 110.89 112.34 421,019
08/19/2014 112.18 112.43 111.38 112.19 484,427
08/18/2014 110.2 111.7 109.75 111.7 457,021
08/15/2014 110.09 110.4272 108.65 109.62 301,094
08/14/2014 109.17 110.33 109.09 109.92 470,744
08/13/2014 107.31 108.99 107.31 108.88 640,700
08/12/2014 107 107.67 105.9 107.21 652,763
08/11/2014 107.24 108.04 106.38 106.9 532,540
08/08/2014 107.35 108.0999 105.16 107.12 651,997
08/07/2014 107.25 108.19 106.57 107.45 741,043
08/06/2014 106.43 108.025 105.891 106.8 545,856
08/05/2014 106.4 107.67 105.81 106.88 750,556
08/04/2014 105.8 106.62 105.01 106.45 739,157
08/01/2014 106.55 107.91 104.76 105.37 899,924
07/31/2014 107.92 107.92 105.64 106.6 1,017,628
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?