UHS: Historical Prices for UNIVERSAL HLTH SVC B

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	31.30	31.40	30.43	30.43	2,917,800	30.43
17-Dec-09	30.74	31.12	30.16	30.30	1,429,700	30.30
16-Dec-09	30.14	31.27	30.10	31.18	1,838,800	31.18
16-Dec-09	2 : 1 Stock Split
15-Dec-09	59.10	60.66	58.07	60.18	1,952,600	30.09
14-Dec-09	58.65	60.09	58.65	60.00	1,877,800	30.00
11-Dec-09	57.65	58.74	57.38	58.25	1,761,000	29.12
10-Dec-09	55.72	57.17	55.52	56.98	1,988,800	28.49
9-Dec-09	56.25	56.25	55.18	55.34	1,112,800	27.67
8-Dec-09	56.76	56.97	55.85	56.25	729,200	28.12
7-Dec-09	56.62	57.68	56.62	56.92	1,350,000	28.46
4-Dec-09	56.91	57.17	56.08	56.43	1,115,800	28.22
3-Dec-09	57.15	57.74	56.07	56.17	806,200	28.08
2-Dec-09	55.90	57.35	55.90	57.23	884,000	28.61
1-Dec-09	56.01	57.00	56.01	56.55	1,047,600	28.27
30-Nov-09	57.25	57.46	55.43	55.89	2,211,600	27.94
27-Nov-09	58.20	58.30	56.54	57.54	563,400	28.77
27-Nov-09	$ 0.025 Dividend
25-Nov-09	59.32	59.89	58.93	59.19	717,000	29.57
24-Nov-09	59.72	59.93	59.01	59.11	849,400	29.53
23-Nov-09	58.99	60.06	58.99	59.42	807,600	29.68
20-Nov-09	58.90	58.94	58.05	58.36	886,400	29.16
19-Nov-09	58.37	59.35	57.66	58.74	1,726,400	29.35
18-Nov-09	59.13	59.15	58.01	58.33	692,400	29.14
17-Nov-09	58.90	59.14	58.59	59.03	820,200	29.49
16-Nov-09	58.99	59.27	58.76	59.11	1,003,000	29.53
13-Nov-09	58.66	58.98	58.35	58.66	1,289,000	29.31
12-Nov-09	58.64	58.92	58.31	58.43	841,000	29.19
11-Nov-09	58.47	58.75	58.02	58.45	699,800	29.20
10-Nov-09	57.63	58.44	57.42	58.15	887,800	29.05
9-Nov-09	57.10	57.70	56.93	57.66	762,000	28.81
6-Nov-09	56.95	57.92	56.27	56.93	1,264,200	28.44
5-Nov-09	57.31	57.59	56.86	57.57	1,177,000	28.76
4-Nov-09	57.71	58.09	56.78	56.86	1,213,800	28.41
3-Nov-09	57.14	57.65	56.48	57.27	1,606,800	28.61
2-Nov-09	56.04	57.47	55.71	57.23	2,577,400	28.59
30-Oct-09	57.48	60.10	55.57	55.65	6,884,800	27.80
29-Oct-09	58.32	60.85	58.32	60.72	1,941,600	30.33
28-Oct-09	60.32	60.38	57.67	57.75	1,542,400	28.85
27-Oct-09	62.15	62.15	59.53	60.80	1,364,200	30.37
26-Oct-09	62.84	63.53	62.00	62.25	536,000	31.10
23-Oct-09	63.56	63.70	62.44	62.57	551,200	31.26
22-Oct-09	63.01	63.92	62.53	63.36	638,200	31.65
21-Oct-09	64.29	64.61	62.77	62.85	1,016,000	31.40
20-Oct-09	64.70	64.96	63.94	64.12	993,600	32.03
19-Oct-09	65.01	65.40	64.38	64.70	1,238,600	32.32
16-Oct-09	65.17	65.51	64.84	65.08	851,400	32.51
15-Oct-09	65.27	66.43	65.12	65.60	1,169,200	32.77
14-Oct-09	65.55	66.55	65.43	66.16	1,065,400	33.05
13-Oct-09	65.69	66.10	64.87	65.31	739,600	32.63
12-Oct-09	66.36	66.36	65.51	65.62	626,800	32.78
9-Oct-09	64.99	66.64	64.98	66.35	895,200	33.15
8-Oct-09	62.76	64.93	62.36	64.88	1,356,000	32.41
7-Oct-09	61.91	63.45	61.86	62.68	747,600	31.31
6-Oct-09	61.24	62.27	60.73	62.03	1,316,400	30.99
5-Oct-09	60.40	61.10	59.80	61.02	980,800	30.48
2-Oct-09	61.21	61.50	60.23	60.32	1,337,600	30.13
1-Oct-09	61.85	62.00	61.27	61.55	1,931,800	30.75
30-Sep-09	62.75	62.93	61.03	61.93	926,200	30.94
29-Sep-09	63.14	63.21	61.63	62.80	878,400	31.37
28-Sep-09	61.62	63.38	61.53	62.91	807,600	31.43
25-Sep-09	61.92	62.52	61.22	61.38	872,600	30.66
24-Sep-09	62.46	62.62	61.10	62.01	1,096,800	30.98
23-Sep-09	62.40	63.47	62.07	62.46	1,062,200	31.20
22-Sep-09	62.28	62.65	61.49	62.38	846,800	31.16
21-Sep-09	61.98	62.69	61.70	62.31	567,600	31.13
18-Sep-09	62.44	63.02	61.69	62.16	1,247,600	31.05
17-Sep-09	62.34	62.91	61.43	62.00	1,370,200	30.97
* 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