Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	108.73	109.40	107.60	108.40	905,501	-0.68(-0.62%)
Jun 28, 2018	109.86	109.94	108.73	109.08	1,016,430	-1.32(-1.20%)
Jun 27, 2018	111.39	111.92	109.94	110.40	727,886	-1.04(-0.93%)
Jun 26, 2018	111.30	111.75	111.25	111.44	405,343	-0.04(-0.03%)
Jun 25, 2018	111.89	111.95	110.87	111.48	617,754	-0.39(-0.35%)
Jun 22, 2018	112.50	112.56	111.76	111.87	897,843	-0.51(-0.45%)
Jun 21, 2018	113.84	114.64	112.13	112.38	656,370	-0.86(-0.76%)
Jun 20, 2018	112.26	113.73	111.95	113.23	799,529	+1.29(+1.16%)
Jun 19, 2018	111.39	112.29	111.39	111.94	735,495	-0.08(-0.07%)
Jun 18, 2018	111.86	112.62	111.59	112.02	751,590	-0.31(-0.28%)
Jun 15, 2018		112.54	111.46	112.33	1,315,609	+0.86(+0.78%)
Jun 14, 2018	112.19	112.69	111.34	111.46	1,253,514	-0.57(-0.51%)
Jun 13, 2018	113.32	114.14	111.83	112.03	1,133,846	-0.81(-0.72%)
Jun 12, 2018	113.78	114.18	112.43	112.84	1,223,065	-0.71(-0.63%)
Jun 11, 2018	112.36	114.39	112.36	113.55	757,037	+1.40(+1.25%)
Jun 08, 2018	113.34	113.83	111.20	112.15	878,913	-1.21(-1.06%)
Jun 07, 2018	113.21	113.66	112.70	113.36	868,415	+0.49(+0.43%)
Jun 06, 2018			111.79	112.87	672,182	-0.09(-0.08%)
Jun 05, 2018	112.64	113.36	112.55	112.96	1,002,209	+0.62(+0.55%)
Jun 04, 2018	111.25	112.50	111.18	112.34	752,309	+1.30(+1.17%)
Jun 01, 2018	112.39	112.39	110.85	111.03	708,420	-0.81(-0.72%)
May 31, 2018	113.81	113.81	111.33	111.84	1,125,576	-1.86(-1.63%)
May 30, 2018	112.59	114.44	112.59	113.70	404,327	+1.34(+1.19%)
May 29, 2018	112.74	113.03	111.69	112.36	790,640	-1.05(-0.92%)
May 25, 2018		113.41	113.41	113.41	0	+0.72(+0.64%)
May 24, 2018	113.19	113.51	111.96	112.69	724,316	-0.56(-0.50%)
May 23, 2018	115.01	115.20	112.08	113.25	923,779	-2.10(-1.82%)
May 22, 2018	115.86	116.42	115.19	115.35	408,909	-0.05(-0.04%)
May 21, 2018	115.30	116.30	114.95	115.40	838,694	+0.85(+0.75%)
May 18, 2018	115.62	115.81	114.47	114.54	521,068	-0.82(-0.71%)
May 17, 2018	115.17	116.65	114.87	115.36	980,914	+0.21(+0.19%)
May 16, 2018	114.37	115.91	114.04	115.15	355,003	+1.04(+0.91%)
May 15, 2018	114.93	115.14	113.78	114.11	864,020	-1.26(-1.09%)
May 14, 2018	115.14	115.50	114.97	115.37	658,681	+0.34(+0.30%)
May 11, 2018	114.30	115.43	113.93	115.03	715,825	+0.57(+0.50%)
May 10, 2018	114.50	115.07	113.69	114.46	663,013	+0.49(+0.43%)
May 09, 2018	112.41	114.01	111.97	113.97	857,910	+1.28(+1.14%)
May 08, 2018	114.19	114.51	112.17	112.69	856,910	-1.39(-1.22%)
May 07, 2018	114.58	115.09	113.75	114.08	528,375	-0.38(-0.33%)
May 04, 2018	114.06	114.78	112.96	114.46	825,472	+0.40(+0.35%)
May 03, 2018	113.76	114.47	111.97	114.06	1,289,883	-0.33(-0.29%)
May 02, 2018	111.75	115.37	111.75	114.39	1,262,875	+2.62(+2.34%)
May 01, 2018	111.27	111.92	109.44	111.77	1,214,800	+0.79(+0.71%)
Apr 30, 2018	111.10	111.77	110.75	110.99	1,101,003	-0.14(-0.12%)
Apr 27, 2018	111.23	111.94	110.10	111.12	1,318,770	-0.66(-0.59%)
Apr 26, 2018	109.86	112.17	108.21	111.78	3,114,294	-6.82(-5.75%)
Apr 25, 2018	117.12	118.71	115.46	118.61	776,900	+1.49(+1.27%)
Apr 24, 2018	117.39	118.44	116.30	117.12	792,696	+0.36(+0.31%)
Apr 23, 2018	117.30	117.44	114.83	116.76	1,008,232	-0.37(-0.32%)
Apr 20, 2018	118.30	118.68	116.84	117.13	676,759	-0.96(-0.81%)
Apr 19, 2018	118.05	118.94	117.25	118.09	706,210	+0.01(+0.01%)
Apr 18, 2018	117.92	119.53	117.25	118.08	1,251,706	+0.65(+0.55%)
Apr 17, 2018	117.61	118.48	116.19	117.43	1,508,146	+0.27(+0.23%)
Apr 16, 2018	117.03	117.59	116.02	117.16	473,482	+0.89(+0.76%)
Apr 13, 2018	117.02	117.02	115.53	116.27	634,251	-0.45(-0.38%)
Apr 12, 2018	116.49	117.33	115.64	116.72	902,131	+1.00(+0.87%)
Apr 11, 2018	115.68	116.84	115.38	115.72	696,725	-0.97(-0.83%)
Apr 10, 2018	117.19	117.72	116.25	116.69	694,181	+0.89(+0.77%)
Apr 09, 2018	115.39	117.22	115.33	115.80	487,335	+0.63(+0.55%)
Apr 06, 2018	117.32	117.56	114.27	115.17	576,895	-3.08(-2.61%)
Apr 05, 2018	116.45	119.16	116.05	118.25	612,785	+2.25(+1.94%)
Apr 04, 2018	113.83	116.24	113.75	115.99	1,212,748	+1.27(+1.11%)
Apr 03, 2018	113.51	115.00	112.55	114.72	739,791	+1.61(+1.43%)