Universal Health Services (UHS)

37.30 -1.45  -3.74%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Universal Health Services Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 37.96 38.35 36.90 37.30 1482883
May 31, 2012 38.71 39.04 38.00 38.75 1024420
May 30, 2012 39.26 39.29 38.61 38.78 463119
May 29, 2012 39.41 39.83 39.08 39.62 395957
May 25, 2012 38.99 39.33 38.83 39.07 678374
May 24, 2012 38.86 39.68 38.56 38.97 1038359
May 23, 2012 38.01 39.01 37.81 38.85 1005099
May 22, 2012 38.39 38.92 38.08 38.30 732441
May 21, 2012 37.82 38.35 37.34 38.29 526677
May 18, 2012 38.18 38.36 37.54 37.81 888436
May 17, 2012 38.63 39.07 38.07 38.15 817502
May 16, 2012 39.06 39.28 38.68 38.74 553779
May 15, 2012 39.56 39.79 38.74 38.87 1031762
May 14, 2012 39.71 39.83 39.35 39.64 757956
May 11, 2012 40.30 40.67 39.97 40.03 399892
May 10, 2012 40.72 41.04 40.39 40.50 412951
May 9, 2012 40.54 40.61 39.97 40.43 798206
May 8, 2012 40.64 41.19 39.90 41.00 824794
May 7, 2012 40.85 41.10 40.70 40.80 525555
May 4, 2012 41.49 41.56 40.37 40.98 989410
May 3, 2012 42.46 42.46 41.55 41.67 1092019
May 2, 2012 43.06 43.24 42.30 42.39 716310
May 1, 2012 42.58 43.81 42.37 43.25 752709
April 30, 2012 43.58 43.58 42.40 42.71 819242
April 27, 2012 43.87 44.57 42.90 43.72 1281273
April 26, 2012 43.10 44.32 42.85 43.45 1058746
April 25, 2012 43.23 44.35 43.23 43.32 919655
April 24, 2012 42.48 42.97 42.10 42.67 440233
April 23, 2012 42.41 42.55 41.68 42.49 628935
April 20, 2012 43.28 43.56 42.69 42.80 670943
April 19, 2012 43.32 44.04 42.86 43.07 617840
April 18, 2012 43.05 43.35 42.89 43.22 508376
April 17, 2012 42.06 43.56 42.04 43.19 585010
April 16, 2012 42.52 42.52 41.54 41.98 497779
April 13, 2012 42.87 43.10 41.97 42.23 644029
April 12, 2012 41.46 43.61 41.45 43.14 1120305
April 11, 2012 41.44 41.60 41.02 41.29 799125
April 10, 2012 41.43 41.54 40.80 40.98 897897
April 9, 2012 42.12 42.12 41.05 41.44 905629
April 5, 2012 42.79 42.95 42.53 42.68 354265
April 4, 2012 42.85 43.13 42.52 42.99 588065
April 3, 2012 42.38 43.22 42.21 43.15 1034887
April 2, 2012 41.95 42.70 41.80 42.36 1125361
March 30, 2012 42.08 42.22 41.62 41.91 591096
March 29, 2012 41.45 41.95 40.71 41.78 1324865
March 28, 2012 42.52 42.78 41.40 41.62 812977
March 27, 2012 43.30 43.65 42.24 42.62 1021053
March 26, 2012 42.81 43.50 42.77 43.30 741409
March 23, 2012 42.06 42.51 42.06 42.38 438658
March 22, 2012 42.13 42.59 41.91 42.06 654658
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

UHS News

Credit Suisse Focus List 5/30/2012
Jun 01, 2:24PM Benzinga
HIGH $CALL VOLU $BRY 1676% $NUS 1470% $UHS 1292% $BX 1080% $AON 1055% $GFI 915% $ANF 647% $MELI 504% $MRX 504% $EXP 477%
about 25 days ago by livevol_pro
Tenet Posts Mixed Bag in 1Q
May 08, 12:20PM
Listen to $UHS Universal Health Services at Deutsche Bank AG Health Care Confere - live at 08:40 AM, ondemand after - http://stks.co/3iTq
about 25 days ago by earningscast
HIGH $PUT VOLU $OSUR 15958% $PHH 10274% $CLB 3734% $ARCO 3541% $ERIC 3251% $CI 2430% $UHS 2110% $DLB 1913% $APH 1889% $QLGC 1320%
about 29 days ago by livevol_pro
Listen to $UHS Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3Y89
about 36 days ago by earningscast
RS Gainers 20pts 5days $AKAM $THO $UHS $ C $PHM $CMI $LLTC $NVR $WAG $CINF $DIS $STUDY http://chart.ly/bekqanb
about 45 days ago by gtlackey
HIGH $CALL VOLU $IAG 1277% $UHS 985% $PVR 934% $SVU 619% $BBY 608% $EP 474% $TEVA 464% $SLM 440% $JNK 412% $SLE 407%
about 53 days ago by livevol_pro
HIGH $CALL VOLU $IAG 1047% $UHS 978% $PVR 908% $BBY 510% $SVU 500% $EP 421% $JNK 409% $SLM 355% $JOY 322% $TTM 315%
about 53 days ago by livevol_pro
Healthcare Dividend Stocks With Gaining Earnings Momentum + http://stks.co/3AsM + $NVO $HLF $USPH $SYK $MR $MLAB $RDY $UHS $CMN $PRGO $COO
about 61 days ago by DividendYield
HIGH $PUT VOLU $UHS 2485% $HLX 2091% $PLCE 1229% $FTI 1198% $BPI 1157% $FDS 1006% $P 994% $MGA 932% $TRIP 862% $ARO 774%
about 87 days ago by livevol_pro
HIGH $CALL VOLU $IRM 3599% $FGP 1987% $BGCP 1922% $COG 1217% $MCK 1188% $UHS 896% $RAD 891% $CP 576% $KGC 528% $WSM 521%
about 87 days ago by livevol_pro
Trading down to 200d MA: $UHS $EGN $FCN $C $SYK $DE $HNZ $CNI $BRCM $GES $MRVL $AGU
about 87 days ago by TheEquitiesRoom
HIGH $PUT VOLU $KR 11287% $VAC 4873% $SAH 2125% $AUXL 1596% $ODP 1375% $PETM 1309% $RDC 1304% $CVC 1066% $UHS 1008% $HCA 941%
about 95 days ago by livevol_pro
HIGH $PUT VOLU $KR 10873% $VAC 3993% $SAH 2125% $AUXL 1582% $ODP 1305% $PETM 1267% $RDC 1193% $UHS 1007% $APOL 802% $GGB 782%
about 95 days ago by livevol_pro
Listen to $UHS Q4 2011 earnings call - live at 09:00 AM, ondemand after - http://stks.co/2af2
about 95 days ago by earningscast
Notable earnings after Monday's close: $PCLN, $SINA, $JAZZ, $HGSI, $MR, $AWK, $GXP, $CVI,$SLXP, $SWN, $UHS, $URS, $VNO, $WES
about 96 days ago by ronin245
Notable earnings after Monday's close: $PCLN, $SINA, $JAZZ, $HGSI, $MR, $AWK, $GXP, $CVI,$SLXP, $SWN, $UHS, $URS, $VNO, $WES
about 96 days ago by MilionCapital
$UHS http://stks.co/2Ywe UNIVERSAL HEALTH SERVICES . Nice breakout from the bullish triangle , trend is getting strong ( ADX
about 97 days ago by algokid

Recent Quotes

Symbol Price Chg Chg % Market Cap
UHS 37.30 -1.45 -3.74% 3.748B
UHAL 81.60 -2.52 -3.00% 1.650B
UGP 20.17 -0.25 -1.22% 4.037B
UGL 82.62 +6.00 +7.83%
UGI 28.38 -0.30 -1.05% 3.216B
UGEM 16.10 -0.21 -1.32%
UGA 47.67 -1.15 -2.36%
UG 22.20 +0.44 +2.02% 100.10M
UFS 77.97 -1.14 -1.44% 2.858B
UFPT 16.20 -0.06 -0.37% 107.48M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close