Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.04	39.60	38.63	38.97	887,076	+0.07(+0.17%)
Jan 30, 2012	39.26	39.49	38.76	38.90	953,692	-0.57(-1.43%)
Jan 27, 2012	38.80	39.58	38.74	39.47	629,035	+0.53(+1.36%)
Jan 26, 2012	39.77	39.77	38.69	38.94	956,670	-0.75(-1.88%)
Jan 25, 2012	38.18	39.74	37.97	39.68	1,558,925	+1.52(+3.98%)
Jan 24, 2012	35.41	38.30	35.31	38.16	2,045,841	+2.61(+7.35%)
Jan 23, 2012	35.22	35.68	35.21	35.55	683,926	+0.39(+1.10%)
Jan 20, 2012	35.29	35.45	35.03	35.16	402,250	-0.17(-0.48%)
Jan 19, 2012	35.18	35.76	35.04	35.33	615,378	+0.46(+1.33%)
Jan 18, 2012	34.65	35.01	34.32	34.87	889,808	+0.12(+0.35%)
Jan 17, 2012	35.13	35.39	34.69	34.75	519,472	-0.10(-0.30%)
Jan 13, 2012	35.05	35.39	34.38	34.85	1,056,892	-0.49(-1.39%)
Jan 12, 2012	36.69	36.73	34.78	35.34	1,150,241	-1.24(-3.38%)
Jan 11, 2012	34.98	36.62	34.96	36.58	1,247,681	+1.59(+4.53%)
Jan 10, 2012	36.56	36.97	34.81	34.99	2,697,276	-1.85(-5.02%)
Jan 09, 2012	37.10	37.27	36.06	36.84	658,436	-0.15(-0.41%)
Jan 06, 2012	36.10	37.30	36.01	36.99	717,292	+1.08(+3.00%)
Jan 05, 2012	34.93	36.03	34.53	35.92	957,887	+0.99(+2.84%)
Jan 04, 2012	35.37	35.60	34.52	34.93	1,135,795	-1.75(-4.76%)
Dec 30, 2011	36.01	36.79	36.01	36.67	487,545	+0.66(+1.83%)
Dec 29, 2011	35.59	36.27	35.58	36.01	353,547	+0.42(+1.17%)
Dec 28, 2011	36.68	36.78	35.50	35.60	408,729	-1.15(-3.13%)
Dec 27, 2011	36.49	36.92	36.30	36.75	538,295	+0.14(+0.39%)
Dec 23, 2011	36.59	36.64	36.31	36.61	308,754	+1.03(+2.89%)
Dec 21, 2011	35.09	35.63	34.87	35.58	466,051	+0.38(+1.07%)
Dec 20, 2011	34.74	35.52	34.50	35.20	374,409	+1.09(+3.21%)
Dec 19, 2011	35.12	35.33	33.98	34.11	369,040	-0.76(-2.19%)
Dec 16, 2011	35.51	36.20	34.77	34.87	1,570,947	-0.49(-1.39%)
Dec 15, 2011	35.08	35.45	34.20	35.36	1,194,782	+0.52(+1.49%)
Dec 14, 2011	33.70	34.90	33.70	34.84	1,358,423	+0.87(+2.56%)
Dec 13, 2011	35.27	35.50	33.71	33.97	1,121,422	-0.98(-2.81%)
Dec 12, 2011	35.10	35.30	34.49	34.95	858,727	-0.38(-1.07%)
Dec 09, 2011	36.20	36.25	35.30	35.33	1,212,731	-0.60(-1.68%)
Dec 08, 2011	37.56	37.64	35.84	35.94	742,818	-1.80(-4.78%)
Dec 07, 2011	37.26	37.84	36.75	37.74	686,430	+0.22(+0.58%)
Dec 06, 2011	38.03	38.38	37.35	37.52	835,290	-0.62(-1.63%)
Dec 05, 2011	37.93	38.79	37.35	38.14	1,040,309	+1.45(+3.96%)
Dec 02, 2011	38.90	39.03	36.01	36.69	2,448,032	-1.57(-4.09%)
Dec 01, 2011	37.87	38.71	37.62	38.26	573,271	+0.30(+0.80%)
Nov 30, 2011	37.24	37.97	36.92	37.96	871,634	+1.75(+4.82%)
Nov 29, 2011	36.48	36.78	35.78	36.21	929,506	-0.17(-0.47%)
Nov 28, 2011	36.15	36.41	35.88	36.38	935,251	+1.30(+3.71%)
Nov 25, 2011	35.13	35.64	34.94	35.08	501,901	-0.03(-0.08%)
Nov 23, 2011	35.83	35.93	35.10	35.11	928,771	-1.03(-2.84%)
Nov 22, 2011	36.47	36.76	35.95	36.13	904,604	-0.42(-1.16%)
Nov 21, 2011	37.46	37.46	36.39	36.56	1,102,640	-1.16(-3.07%)
Nov 18, 2011	37.40	38.06	37.26	37.72	1,223,587	+0.66(+1.78%)
Nov 17, 2011	38.15	38.20	36.92	37.06	967,384	-1.02(-2.67%)
Nov 16, 2011	39.33	39.39	38.04	38.08	964,527	-1.67(-4.20%)
Nov 15, 2011	40.00	40.11	39.01	39.74	816,997	-0.29(-0.73%)
Nov 14, 2011	40.10	40.47	39.65	40.04	378,012	-0.24(-0.59%)
Nov 11, 2011	39.90	40.46	39.65	40.27	514,873	+0.90(+2.30%)
Nov 10, 2011	39.60	39.72	38.63	39.37	544,366	+0.28(+0.72%)
Nov 09, 2011	39.45	40.00	38.75	39.08	858,156	-1.35(-3.33%)
Nov 08, 2011	39.99	40.62	39.40	40.43	1,093,493	+0.68(+1.71%)
Nov 07, 2011	38.79	39.87	38.42	39.75	1,015,589	+0.79(+2.03%)
Nov 04, 2011	38.73	39.00	38.14	38.96	704,285	-0.23(-0.58%)
Nov 03, 2011	39.02	39.33	38.06	39.19	1,338,272	+0.63(+1.64%)
Nov 02, 2011	37.47	38.78	37.22	38.56	1,966,865	+1.58(+4.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Middle Point, OH (45863)

Today

Tonight

Univl Health Services (NY: UHS )

Historical Prices

Sections

Services