NYSE, UHS End of Day and Historical Stock Data [Universal Health Services]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, UHS:

08 Aug 25 16:10

LAST: 172.3	CHANGE: 3.28	OPEN: 169.4	HIGH: 172.6	ASK: 110.5	VOLUME: 605.8K
LAST: 172.3	CHG(%): 1.94	PREV: 169.0	LOW: 167.9	BID: 12.6

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	169.4	172.6	167.9	172.3	606.3K
07 Aug 25	164.2	169.4	164.2	169.0	926K
06 Aug 25	165.2	166.3	163.5	163.5	715.9K
05 Aug 25	165.4	166.8	164.3	164.7	613.8K
04 Aug 25	163.0	166.2	161.0	164.7	867.9K
01 Aug 25	167.0	168.5	162.0	163.0	1.13M
31 Jul 25	166.2	169.6	164.6	166.5	1.53M
30 Jul 25	162.1	166.5	161.2	165.4	1.8M
29 Jul 25	153.8	163.5	152.3	162.8	1.92M
28 Jul 25	156.3	158.4	154.1	155.0	1.48M

COMPANY PROFILE

Name:
About:	Our principal business is owning and operating, through our subsidiaries, acute care hospitals, behavioral health centers, surgical hospitals, ambulatory surgery centers and radiation oncology centers. As of February 28, 2008, we owned and/or operated or had under construction, 31 acute care hospitals (including 1 new facility currently being constructed and 4 closed facilities located in Louisiana, as discussed below) and 113 behavioral health centers located in 32 states, Washington, DC and Puerto Rico. Since the third quarter of 2005, four of our acute care facilities in Louisiana were severely damaged and remain closed and non-operational as a result of Hurricane Katrina. As part of our ambulatory treatment centers division, we manage and/or own outright or in partnerships with physicians, 11 surgical hospitals and surgery and radiation oncology centers located in 6 states and Puerto Rico. ...
Sector:	Health Care
Industry:	Hospital/Nursing Management
CUSIP:	913903100
CIK:	0352915

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.23
PEG Ratio:	1.80
EPS Ratio:	17.81
DivYield:	0.39
PtB:	1.73
PtS:	0.98
EBITDA:	1.71B
Shares:	57.19M
Market Cap:	9.854B
52wk range:	152.33 - 243.25

TECHNICALS

MA5:	166.84
MA20:	166.23
MA50:	174.28
MA200:	183.76
STO9:	83.50
RSI14:	53.94
MTM14:	9.62
ROC14:	0.06
Week High:	172.62
Week Low:	160.97
Month High:	186.20
Month Low:	152.33