Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.87	23.91	23.63	23.72	1,437,839	-0.11(-0.47%)
Mar 30, 2006	23.40	24.06	23.29	23.84	2,821,941	+0.36(+1.55%)
Mar 29, 2006	23.05	23.50	23.05	23.47	1,269,349	+0.37(+1.60%)
Mar 28, 2006	23.26	23.38	23.08	23.10	991,672	-0.23(-0.98%)
Mar 27, 2006	23.34	23.39	23.22	23.33	643,773	+0.04(+0.18%)
Mar 24, 2006	23.00	23.35	23.00	23.29	1,252,435	+0.35(+1.51%)
Mar 23, 2006	23.04	23.08	22.83	22.94	1,513,199	-0.09(-0.41%)
Mar 22, 2006	22.67	23.12	22.67	23.04	1,107,709	+0.37(+1.65%)
Mar 21, 2006	22.76	22.92	22.58	22.66	923,162	-0.07(-0.33%)
Mar 20, 2006	22.69	22.98	22.65	22.74	1,034,062	+0.05(+0.21%)
Mar 17, 2006	22.70	22.81	22.51	22.69	748,892	-0.00(-0.02%)
Mar 16, 2006	22.47	22.99	22.37	22.70	1,087,371	+0.25(+1.12%)
Mar 15, 2006	23.03	23.15	22.44	22.44	3,759,662	-0.58(-2.52%)
Mar 14, 2006	22.98	23.09	22.85	23.02	610,803	+0.07(+0.33%)
Mar 13, 2006	23.00	23.17	22.86	22.95	854,867	+0.01(+0.04%)
Mar 10, 2006	22.81	23.10	22.69	22.94	703,290	+0.17(+0.76%)
Mar 09, 2006	23.36	23.37	22.69	22.77	1,392,879	-0.59(-2.54%)
Mar 08, 2006	23.06	23.46	22.91	23.36	744,182	+0.34(+1.48%)
Mar 07, 2006	23.14	23.28	22.92	23.02	1,119,056	-0.30(-1.28%)
Mar 06, 2006	23.36	23.39	23.17	23.32	822,539	-0.06(-0.24%)
Mar 03, 2006	23.48	23.70	23.23	23.37	818,258	-0.13(-0.56%)
Mar 02, 2006	23.52	23.61	23.35	23.50	807,339	-0.11(-0.45%)
Mar 01, 2006	23.44	23.79	23.42	23.61	1,153,953	+0.15(+0.64%)
Feb 28, 2006	23.97	24.13	23.30	23.46	1,833,908	-0.50(-2.11%)
Feb 27, 2006	23.70	23.97	23.63	23.97	1,090,582	+0.26(+1.10%)
Feb 24, 2006	23.77	23.77	23.42	23.70	975,615	-0.08(-0.33%)
Feb 23, 2006	23.69	23.81	23.37	23.78	942,431	+0.06(+0.24%)
Feb 22, 2006	23.84	23.99	23.59	23.73	939,862	-0.11(-0.47%)
Feb 21, 2006	23.91	23.97	23.61	23.84	967,051	-0.07(-0.27%)
Feb 17, 2006	23.93	24.02	23.78	23.91	942,431	+0.01(+0.04%)
Feb 16, 2006	23.79	23.99	23.68	23.90	1,508,489	+0.10(+0.43%)
Feb 15, 2006	23.14	23.79	23.12	23.79	1,623,884	+0.71(+3.10%)
Feb 14, 2006	22.99	23.15	22.91	23.08	1,128,048	+0.03(+0.12%)
Feb 13, 2006	23.17	23.17	22.85	23.05	1,253,934	-0.09(-0.38%)
Feb 10, 2006	23.20	23.20	22.79	23.14	1,521,763	-0.06(-0.26%)
Feb 09, 2006	23.29	23.45	23.15	23.20	1,122,054	-0.10(-0.44%)
Feb 08, 2006	23.25	23.38	23.03	23.30	1,702,456	+0.06(+0.26%)
Feb 07, 2006	23.17	23.54	23.14	23.24	1,386,243	+0.03(+0.12%)
Feb 06, 2006	22.76	23.29	22.51	23.21	2,196,365	+0.48(+2.12%)
Feb 03, 2006	23.12	23.12	22.72	22.73	1,876,084	-0.39(-1.68%)
Feb 02, 2006	23.03	23.32	23.00	23.12	3,019,762	-0.09(-0.38%)
Feb 01, 2006	22.60	23.29	22.45	23.21	3,526,730	+1.02(+4.59%)
Jan 31, 2006	21.65	22.67	21.63	22.19	6,196,881	-0.04(-0.19%)
Jan 30, 2006	22.42	22.47	22.19	22.23	909,461	-0.21(-0.92%)
Jan 27, 2006	21.90	22.68	21.93	22.44	1,693,250	+0.54(+2.47%)
Jan 26, 2006	21.60	22.00	21.60	21.90	1,281,766	+0.34(+1.58%)
Jan 25, 2006	22.08	22.08	21.50	21.56	2,666,082	-0.37(-1.70%)
Jan 24, 2006	21.85	22.00	21.69	21.93	1,070,672	+0.20(+0.90%)
Jan 23, 2006	21.95	22.05	21.57	21.73	1,743,776	+0.25(+1.15%)
Jan 20, 2006	21.49	21.69	21.35	21.49	1,738,423	-0.13(-0.61%)
Jan 19, 2006	21.72	21.79	21.45	21.62	956,989	-0.07(-0.32%)
Jan 18, 2006	21.85	22.09	21.68	21.69	1,201,696	-0.16(-0.73%)
Jan 17, 2006	21.78	21.89	21.47	21.85	1,059,753	+0.08(+0.36%)
Jan 13, 2006	22.42	22.44	21.47	21.77	1,585,134	+0.62(+2.94%)
Jan 12, 2006	21.21	21.55	21.07	21.15	1,314,950	-0.14(-0.66%)
Jan 11, 2006	21.17	21.37	21.12	21.29	1,433,985	+0.11(+0.53%)
Jan 10, 2006	21.89	21.90	21.05	21.17	3,560,771	-0.85(-3.88%)
Jan 09, 2006	22.10	22.21	21.98	22.03	791,282	-0.07(-0.34%)
Jan 06, 2006	22.07	22.21	21.98	22.10	648,697	+0.08(+0.38%)
Jan 05, 2006	21.98	22.06	21.81	22.02	1,263,782	+0.04(+0.19%)
Jan 04, 2006	21.91	22.16	21.69	21.98	1,417,500	+0.07(+0.32%)

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