UHS: Historical Prices for UNIVERSAL HLTH SVC B

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	58.90	58.94	58.05	58.36	443,200	58.36
19-Nov-09	58.37	59.35	57.66	58.74	863,200	58.74
18-Nov-09	59.13	59.15	58.01	58.33	346,200	58.33
17-Nov-09	58.90	59.14	58.59	59.03	410,100	59.03
16-Nov-09	58.99	59.27	58.76	59.11	501,500	59.11
13-Nov-09	58.66	58.98	58.35	58.66	644,500	58.66
12-Nov-09	58.64	58.92	58.31	58.43	420,500	58.43
11-Nov-09	58.47	58.75	58.02	58.45	349,900	58.45
10-Nov-09	57.63	58.44	57.42	58.15	443,900	58.15
9-Nov-09	57.10	57.70	56.93	57.66	381,000	57.66
6-Nov-09	56.95	57.92	56.27	56.93	632,100	56.93
5-Nov-09	57.31	57.59	56.86	57.57	588,500	57.57
4-Nov-09	57.71	58.09	56.78	56.86	606,900	56.86
3-Nov-09	57.14	57.65	56.48	57.27	803,400	57.27
2-Nov-09	56.04	57.47	55.71	57.23	1,288,700	57.23
30-Oct-09	57.48	60.10	55.57	55.65	3,442,400	55.65
29-Oct-09	58.32	60.85	58.32	60.72	970,800	60.72
28-Oct-09	60.32	60.38	57.67	57.75	771,200	57.75
27-Oct-09	62.15	62.15	59.53	60.80	682,100	60.80
26-Oct-09	62.84	63.53	62.00	62.25	268,000	62.25
23-Oct-09	63.56	63.70	62.44	62.57	275,600	62.57
22-Oct-09	63.01	63.92	62.53	63.36	319,100	63.36
21-Oct-09	64.29	64.61	62.77	62.85	508,000	62.85
20-Oct-09	64.70	64.96	63.94	64.12	496,800	64.12
19-Oct-09	65.01	65.40	64.38	64.70	619,300	64.70
16-Oct-09	65.17	65.51	64.84	65.08	425,700	65.08
15-Oct-09	65.27	66.43	65.12	65.60	584,600	65.60
14-Oct-09	65.55	66.55	65.43	66.16	532,700	66.16
13-Oct-09	65.69	66.10	64.87	65.31	369,800	65.31
12-Oct-09	66.36	66.36	65.51	65.62	313,400	65.62
9-Oct-09	64.99	66.64	64.98	66.35	447,600	66.35
8-Oct-09	62.76	64.93	62.36	64.88	678,000	64.88
7-Oct-09	61.91	63.45	61.86	62.68	373,800	62.68
6-Oct-09	61.24	62.27	60.73	62.03	658,200	62.03
5-Oct-09	60.40	61.10	59.80	61.02	490,400	61.02
2-Oct-09	61.21	61.50	60.23	60.32	668,800	60.32
1-Oct-09	61.85	62.00	61.27	61.55	965,900	61.55
30-Sep-09	62.75	62.93	61.03	61.93	463,100	61.93
29-Sep-09	63.14	63.21	61.63	62.80	439,200	62.80
28-Sep-09	61.62	63.38	61.53	62.91	403,800	62.91
25-Sep-09	61.92	62.52	61.22	61.38	436,300	61.38
24-Sep-09	62.46	62.62	61.10	62.01	548,400	62.01
23-Sep-09	62.40	63.47	62.07	62.46	531,100	62.46
22-Sep-09	62.28	62.65	61.49	62.38	423,400	62.38
21-Sep-09	61.98	62.69	61.70	62.31	283,800	62.31
18-Sep-09	62.44	63.02	61.69	62.16	623,800	62.16
17-Sep-09	62.34	62.91	61.43	62.00	685,100	62.00
16-Sep-09	62.72	62.96	61.52	62.73	699,000	62.73
15-Sep-09	62.12	63.00	61.54	62.83	542,400	62.83
14-Sep-09	62.27	63.73	61.89	62.46	757,400	62.46
11-Sep-09	60.56	62.11	60.51	61.98	421,500	61.98
10-Sep-09	59.05	60.81	58.61	60.66	583,700	60.66
9-Sep-09	58.23	59.56	58.23	59.15	557,000	59.15
8-Sep-09	58.87	59.23	57.78	58.34	438,100	58.34
4-Sep-09	58.67	59.18	58.10	58.90	652,700	58.90
3-Sep-09	58.03	58.72	57.04	58.67	643,600	58.67
2-Sep-09	57.99	58.76	57.59	57.66	530,500	57.66
1-Sep-09	58.49	59.54	57.40	57.68	495,000	57.68
31-Aug-09	58.73	59.19	57.72	58.76	514,400	58.76
28-Aug-09	59.77	59.77	58.42	58.93	343,800	58.93
28-Aug-09	$ 0.08 Dividend
27-Aug-09	59.76	59.96	58.26	59.42	318,700	59.34
26-Aug-09	59.93	60.41	59.21	59.42	370,600	59.34
25-Aug-09	60.15	60.94	59.80	60.04	239,700	59.96
24-Aug-09	60.07	60.35	59.61	60.06	318,300	59.98
21-Aug-09	60.28	61.04	59.94	59.97	487,100	59.89
20-Aug-09	59.73	60.06	59.33	59.80	332,200	59.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions