Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Univl Health Services (NY: UHS )

204.31 -3.19 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.33 29.84 29.27 29.33 907,413 -0.07(-0.25%)
Jun 27, 2008 29.26 29.62 28.96 29.41 1,691,486 +0.08(+0.27%)
Jun 26, 2008 29.31 29.70 29.01 29.33 1,101,069 -0.02(-0.08%)
Jun 25, 2008 29.22 29.57 29.14 29.35 1,135,678 +0.17(+0.59%)
Jun 24, 2008 28.43 29.40 28.43 29.18 1,968,456 +0.72(+2.53%)
Jun 23, 2008 28.87 28.87 28.37 28.46 1,126,948 -0.26(-0.89%)
Jun 20, 2008 28.54 28.93 28.54 28.72 1,469,663 -0.04(-0.14%)
Jun 19, 2008 28.50 28.88 28.17 28.76 1,305,582 +0.22(+0.78%)
Jun 18, 2008 28.51 28.77 28.23 28.54 689,524 -0.06(-0.19%)
Jun 17, 2008 28.61 28.77 28.44 28.59 713,522 +0.00(+0.00%)
Jun 16, 2008 28.54 28.73 28.21 28.59 658,583 -0.02(-0.08%)
Jun 13, 2008 27.93 28.62 27.85 28.62 1,210,001 -0.06(-0.19%)
Jun 12, 2008 28.17 29.00 28.07 28.67 1,264,449 +0.63(+2.23%)
Jun 11, 2008 29.16 29.16 27.92 28.04 1,675,127 -1.17(-4.02%)
Jun 10, 2008 29.45 29.46 28.85 29.22 1,383,288 -0.09(-0.32%)
Jun 09, 2008 29.00 29.47 28.73 29.31 1,603,218 +0.22(+0.77%)
Jun 06, 2008 29.65 29.66 28.99 29.09 1,006,438 -0.72(-2.43%)
Jun 05, 2008 29.73 30.09 29.58 29.81 1,159,001 +0.26(+0.90%)
Jun 04, 2008 29.64 29.76 29.28 29.55 1,217,251 -0.26(-0.89%)
Jun 03, 2008 29.45 29.84 29.39 29.81 2,115,912 +0.24(+0.82%)
Jun 02, 2008 30.16 30.16 29.03 29.57 1,673,062 -0.59(-1.95%)
May 30, 2008 30.21 30.56 29.92 30.16 961,649 +0.06(+0.18%)
May 29, 2008 29.84 30.21 29.61 30.10 995,679 +0.47(+1.60%)
May 28, 2008 29.84 29.93 29.26 29.63 575,840 -0.01(-0.05%)
May 27, 2008 29.30 30.10 29.30 29.65 963,958 +0.30(+1.01%)
May 26, 2008 29.42 29.88 29.17 29.35 0 +0.00(+0.00%)
May 23, 2008 29.42 29.88 29.17 29.35 694,119 -0.32(-1.06%)
May 22, 2008 29.32 29.82 29.13 29.66 850,782 +0.25(+0.84%)
May 21, 2008 29.56 30.36 29.38 29.42 1,782,076 +0.04(+0.14%)
May 20, 2008 29.56 29.78 29.26 29.38 816,338 -0.14(-0.49%)
May 19, 2008 29.12 29.70 29.12 29.52 1,010,785 +0.53(+1.82%)
May 16, 2008 29.42 29.42 28.85 28.99 459,821 -0.14(-0.49%)
May 15, 2008 28.79 29.20 28.38 29.13 927,622 +0.45(+1.59%)
May 14, 2008 29.15 29.33 28.61 28.68 1,663,911 -0.46(-1.58%)
May 13, 2008 29.34 29.34 28.93 29.14 710,255 -0.15(-0.52%)
May 12, 2008 29.34 29.36 29.06 29.29 777,862 +0.06(+0.21%)
May 09, 2008 28.65 29.35 28.47 29.23 261,980 +0.46(+1.61%)
May 08, 2008 28.77 29.07 28.72 28.77 969,664 +0.09(+0.31%)
May 07, 2008 28.88 29.18 28.63 28.68 1,614,000 -0.13(-0.47%)
May 06, 2008 29.02 29.45 28.65 28.81 1,075,728 -0.36(-1.24%)
May 05, 2008 28.30 29.44 28.30 29.18 1,975,588 +0.84(+2.98%)
May 02, 2008 28.70 28.83 28.23 28.33 1,885,099 -0.23(-0.80%)
May 01, 2008 28.79 29.16 28.42 28.56 1,622,146 -0.51(-1.74%)
Apr 30, 2008 28.95 29.23 28.72 29.07 2,485,008 +0.12(+0.42%)
Apr 29, 2008 28.71 29.07 27.87 28.94 2,667,513 -0.24(-0.83%)
Apr 28, 2008 28.86 29.29 28.45 29.19 1,554,449 +0.24(+0.83%)
Apr 25, 2008 29.06 29.46 28.48 28.94 4,218,109 +2.26(+8.45%)
Apr 24, 2008 26.43 26.88 26.09 26.69 987,828 +0.17(+0.63%)
Apr 23, 2008 25.97 26.70 25.80 26.52 1,426,234 +0.61(+2.35%)
Apr 22, 2008 26.21 26.37 25.88 25.91 1,608,959 -0.52(-1.95%)
Apr 21, 2008 26.03 26.50 26.03 26.43 1,780,725 +0.22(+0.85%)
Apr 18, 2008 26.45 27.84 26.17 26.21 715,401 -0.01(-0.05%)
Apr 17, 2008 26.43 26.45 25.98 26.22 687,471 -0.20(-0.77%)
Apr 16, 2008 26.14 26.52 25.88 26.43 1,041,328 +0.45(+1.73%)
Apr 15, 2008 26.43 26.47 25.90 25.97 1,412,415 -0.35(-1.34%)
Apr 14, 2008 25.76 26.38 25.72 26.33 1,003,278 +0.61(+2.38%)
Apr 11, 2008 26.11 26.22 25.59 25.72 1,065,940 -0.61(-2.33%)
Apr 10, 2008 26.40 26.40 26.14 26.33 758,830 -0.06(-0.23%)
Apr 09, 2008 26.46 26.55 26.25 26.39 723,916 -0.10(-0.37%)
Apr 08, 2008 25.98 26.55 25.98 26.49 1,440,471 +0.37(+1.42%)
Apr 07, 2008 25.66 26.25 25.52 26.11 1,483,609 +0.67(+2.63%)
Apr 04, 2008 26.03 26.03 25.36 25.45 1,022,875 -0.45(-1.72%)
Apr 03, 2008 25.37 25.96 25.19 25.89 933,182 +0.40(+1.57%)
Apr 02, 2008 25.70 25.70 25.13 25.49 1,114,431 -0.08(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.