The lowest closing price for Universal Health Services (UHS) in 1999 was $5.28, on September 28, 1999. It was down 30.9% for the year. The latest price is $223.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $8.07 | $8.07 | $8.00 | $8.03 | 131,600 |
December 30 1999 | $8.09 | $8.24 | $8.07 | $8.07 | 285,600 |
December 29 1999 | $7.93 | $8.12 | $7.92 | $8.10 | 255,200 |
December 28 1999 | $8.12 | $8.12 | $7.85 | $7.89 | 495,200 |
December 27 1999 | $7.75 | $8.14 | $7.70 | $8.14 | 449,600 |
December 23 1999 | $7.67 | $7.88 | $7.63 | $7.77 | 265,600 |
December 22 1999 | $7.75 | $7.75 | $7.65 | $7.70 | 214,800 |
December 21 1999 | $7.53 | $7.54 | $7.35 | $7.40 | 620,000 |
December 20 1999 | $7.40 | $7.56 | $7.36 | $7.52 | 469,600 |
December 17 1999 | $7.45 | $7.46 | $7.33 | $7.40 | 430,000 |
December 16 1999 | $7.36 | $7.53 | $7.22 | $7.45 | 1,490,400 |
December 15 1999 | $7.56 | $7.56 | $7.42 | $7.42 | 333,200 |
December 14 1999 | $7.59 | $7.59 | $7.50 | $7.50 | 262,800 |
December 13 1999 | $7.84 | $7.84 | $7.57 | $7.57 | 722,400 |
December 10 1999 | $7.71 | $7.88 | $7.71 | $7.85 | 432,400 |
December 09 1999 | $7.67 | $7.75 | $7.67 | $7.70 | 489,600 |
December 08 1999 | $7.50 | $7.70 | $7.50 | $7.67 | 794,800 |
December 07 1999 | $7.26 | $7.49 | $7.26 | $7.49 | 852,800 |
December 06 1999 | $7.39 | $7.39 | $7.21 | $7.25 | 328,800 |
December 03 1999 | $7.36 | $7.50 | $7.36 | $7.43 | 314,400 |
December 02 1999 | $7.38 | $7.54 | $7.38 | $7.42 | 273,600 |
December 01 1999 | $7.38 | $7.46 | $7.35 | $7.35 | 358,800 |
November 30 1999 | $7.39 | $7.47 | $7.33 | $7.35 | 502,000 |
November 29 1999 | $7.26 | $7.39 | $7.25 | $7.35 | 405,200 |
November 26 1999 | $7.28 | $7.28 | $7.25 | $7.26 | 207,600 |
Daily pricing data for Universal Health Services dates back to 7/9/1981, and may be incomplete.
