UNIVERSAL HEALTH SERVICES, INC. CLASS B (NY: UHS)
106.60 USD  -1.52 (-1.41%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 107.92 107.92 105.64 106.60 1,017,628 -1.52(-1.41%)
Jul 30, 2014 109.07 109.44 107.53 108.12 873,496 -0.92(-0.84%)
Jul 29, 2014 108.38 110.43 107.40 109.04 1,107,524 +0.97(+0.90%)
Jul 28, 2014 104.88 108.96 104.70 108.07 2,140,477 +3.84(+3.68%)
Jul 25, 2014 105.00 108.80 103.33 104.23 2,853,185 +6.69(+6.86%)
Jul 24, 2014 98.38 98.90 97.31 97.54 1,139,851 -0.02(-0.02%)
Jul 23, 2014 97.03 98.14 95.89 97.56 1,144,112 +0.66(+0.68%)
Jul 22, 2014 96.07 97.90 93.93 96.90 1,325,870 +1.02(+1.06%)
Jul 21, 2014 95.82 96.17 94.26 95.88 405,743 -0.42(-0.44%)
Jul 18, 2014 95.55 96.95 94.79 96.30 582,061 +0.78(+0.82%)
Jul 17, 2014 96.58 97.55 95.27 95.52 693,309 -1.46(-1.51%)
Jul 16, 2014 95.75 97.05 94.50 96.98 2,044,598 +5.15(+5.61%)
Jul 15, 2014 92.09 92.90 91.26 91.83 619,563 -0.39(-0.42%)
Jul 14, 2014 93.00 93.20 91.80 92.22 595,989 -0.24(-0.26%)
Jul 11, 2014 92.28 92.96 91.66 92.46 490,524 +0.01(+0.01%)
Jul 10, 2014 92.57 93.07 91.73 92.45 794,909 -1.28(-1.37%)
Jul 09, 2014 93.20 94.32 92.86 93.73 463,021 +0.93(+1.00%)
Jul 08, 2014 94.16 94.49 91.38 92.80 977,578 -1.40(-1.49%)
Jul 07, 2014 95.81 96.03 94.19 94.20 408,391 -2.00(-2.08%)
Jul 03, 2014 96.20 96.20 96.20 0 -0.28(-0.29%)
Jul 02, 2014 95.36 96.52 94.96 96.48 448,593 +0.81(+0.85%)
Jul 01, 2014 95.87 97.07 94.86 95.67 875,327 -0.09(-0.09%)
Jun 30, 2014 95.16 96.26 95.16 95.76 1,027,674 +0.76(+0.80%)
Jun 27, 2014 95.82 96.39 94.50 95.00 1,460,776 -0.94(-0.98%)
Jun 26, 2014 97.15 97.44 93.42 95.94 1,382,298 -1.05(-1.08%)
Jun 25, 2014 96.66 97.51 94.78 96.99 708,918 +0.10(+0.10%)
Jun 24, 2014 98.31 98.52 96.83 96.89 631,419 -1.86(-1.88%)
Jun 23, 2014 97.23 98.89 96.89 98.75 568,464 +1.69(+1.74%)
Jun 20, 2014 96.63 97.41 96.18 97.06 495,652 +0.71(+0.74%)
Jun 19, 2014 95.49 96.42 94.90 96.35 410,056 +1.00(+1.05%)
Jun 18, 2014 95.05 95.47 94.23 95.35 449,021 +0.06(+0.06%)
Jun 17, 2014 94.81 96.85 94.64 95.29 955,662 +0.58(+0.61%)
Jun 16, 2014 93.92 95.00 93.34 94.71 753,461 +0.64(+0.68%)
Jun 13, 2014 92.59 94.25 92.34 94.07 619,075 +1.57(+1.70%)
Jun 12, 2014 92.67 93.07 91.99 92.50 515,688 -0.27(-0.29%)
Jun 11, 2014 92.95 93.29 91.90 92.77 471,613 -0.60(-0.64%)
Jun 10, 2014 93.90 94.03 92.63 93.37 491,136 -1.45(-1.53%)
Jun 06, 2014 95.26 96.12 94.82 94.82 712,552 -0.44(-0.46%)
Jun 05, 2014 92.43 95.66 92.43 95.26 986,377 +2.54(+2.74%)
Jun 04, 2014 92.50 92.76 91.95 92.72 523,347 -0.11(-0.12%)
Jun 03, 2014 89.99 92.85 89.25 92.83 1,308,161 +2.91(+3.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here