Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:05PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Universal Health Realty Income Trust (UHT)

At 4:01PM ET: 31.77   0.25 (0.79%)

MORE ON UHT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 31.05 31.90 31.05 31.52 33,600 31.52 20-Nov-09 31.31 31.65 31.19 31.55 48,000 31.55 19-Nov-09 31.54 31.77 31.13 31.45 40,300 31.45 18-Nov-09 31.22 31.79 31.15 31.70 26,000 31.70 17-Nov-09 31.77 31.94 31.13 31.21 46,500 31.21 16-Nov-09 31.56 32.16 31.56 31.97 41,200 31.97 13-Nov-09 31.44 31.78 31.26 31.48 27,800 31.48 12-Nov-09 31.44 31.77 31.25 31.27 36,900 31.27 11-Nov-09 31.75 32.00 31.50 31.75 34,400 31.75 10-Nov-09 31.48 31.71 31.23 31.51 28,800 31.51 9-Nov-09 31.97 31.97 31.42 31.66 40,700 31.66 6-Nov-09 31.80 31.99 31.44 31.75 29,500 31.75 5-Nov-09 31.17 32.11 31.17 32.02 32,000 32.02 4-Nov-09 32.35 32.35 30.95 30.95 68,200 30.95 3-Nov-09 31.75 32.26 31.40 32.26 43,400 32.26 2-Nov-09 31.68 31.94 31.17 31.94 46,100 31.94 30-Oct-09 31.76 32.00 31.46 31.75 54,200 31.75 29-Oct-09 31.82 32.09 31.76 31.88 31,700 31.88 28-Oct-09 32.10 32.39 31.80 31.80 33,200 31.80 27-Oct-09 32.21 32.47 32.00 32.06 27,900 32.06 26-Oct-09 32.20 32.72 31.94 32.14 31,900 32.14 23-Oct-09 32.50 32.50 32.05 32.31 27,000 32.31 22-Oct-09 31.93 32.50 31.84 32.49 24,600 32.49 21-Oct-09 32.19 32.50 31.85 31.86 22,600 31.86 20-Oct-09 32.53 32.53 32.06 32.34 22,900 32.34 19-Oct-09 32.46 32.51 32.15 32.47 22,000 32.47 16-Oct-09 32.25 32.55 31.93 32.41 30,800 32.41 15-Oct-09 32.20 32.51 32.08 32.51 28,500 32.51 14-Oct-09 32.24 32.57 32.09 32.55 20,400 32.55 13-Oct-09 31.99 32.24 31.81 32.24 26,400 32.24 12-Oct-09 32.20 32.20 31.99 32.12 14,500 32.12 9-Oct-09 31.65 32.37 31.63 32.22 26,300 32.22 8-Oct-09 32.06 32.21 31.69 31.71 28,500 31.71 7-Oct-09 31.94 32.06 31.50 31.87 26,600 31.87 6-Oct-09 32.24 32.50 31.76 32.00 41,300 32.00 5-Oct-09 31.76 32.23 31.75 32.15 26,200 32.15 2-Oct-09 31.77 32.17 31.75 31.84 37,400 31.84 1-Oct-09 32.45 32.59 31.83 31.83 59,200 31.83 30-Sep-09 32.73 32.90 32.00 32.55 50,700 32.55 29-Sep-09 33.05 33.15 32.52 32.60 17,100 32.60 28-Sep-09 32.68 33.24 32.68 33.17 30,200 33.17 25-Sep-09 32.00 33.18 32.00 32.40 62,800 32.40 24-Sep-09 32.37 32.45 32.00 32.07 45,800 32.07 23-Sep-09 32.71 32.93 32.07 32.09 23,400 32.09 22-Sep-09 32.49 32.92 32.29 32.72 27,300 32.72 21-Sep-09 32.31 32.77 32.00 32.29 26,000 32.29 18-Sep-09 32.47 32.94 32.18 32.73 64,900 32.73 17-Sep-09 32.92 33.10 32.14 32.24 48,800 32.24 16-Sep-09 32.84 32.95 32.54 32.95 31,300 32.95 15-Sep-09 32.73 32.91 32.30 32.44 29,400 32.44 14-Sep-09 32.46 32.97 32.35 32.86 39,200 32.86 14-Sep-09 $ 0.595 Dividend 11-Sep-09 33.05 33.25 32.91 33.07 35,500 32.47 10-Sep-09 32.90 33.15 32.60 33.07 52,200 32.47 9-Sep-09 32.94 33.00 32.65 32.99 21,100 32.40 8-Sep-09 32.70 32.95 32.54 32.95 22,200 32.36 4-Sep-09 32.26 32.49 31.67 32.49 38,100 31.91 3-Sep-09 32.20 32.33 31.70 32.30 27,900 31.72 2-Sep-09 32.80 33.14 31.61 31.82 53,400 31.25 1-Sep-09 33.63 33.86 32.75 32.82 38,900 32.23 31-Aug-09 33.07 33.65 32.75 33.59 51,500 32.99 28-Aug-09 33.98 33.98 33.01 33.31 32,600 32.71 27-Aug-09 33.83 33.94 33.19 33.81 32,900 33.20 26-Aug-09 33.55 34.00 33.41 33.91 20,700 33.30 25-Aug-09 33.48 34.00 33.30 33.68 22,700 33.07 24-Aug-09 33.75 33.80 32.96 33.27 30,000 32.67 21-Aug-09 33.23 33.74 32.96 33.71 47,300 33.10 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions