Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	91.40	92.46	91.40	91.98	1,069,947	+0.73(+0.80%)
Jun 27, 2014	92.03	92.58	90.77	91.25	1,520,865	-0.90(-0.98%)
Jun 26, 2014	93.31	93.59	89.73	92.15	1,439,159	-1.01(-1.08%)
Jun 25, 2014	92.84	93.66	91.04	93.16	738,079	+0.10(+0.10%)
Jun 24, 2014	94.43	94.63	93.00	93.06	657,392	-1.79(-1.88%)
Jun 23, 2014	93.39	94.98	93.06	94.85	591,848	+1.62(+1.74%)
Jun 20, 2014	92.81	93.56	92.38	93.23	516,040	+0.68(+0.74%)
Jun 19, 2014	91.72	92.61	91.15	92.54	426,923	+0.96(+1.05%)
Jun 18, 2014	91.29	91.70	90.51	91.58	467,491	+0.06(+0.06%)
Jun 17, 2014	91.06	93.02	90.90	91.53	994,973	+0.56(+0.61%)
Jun 16, 2014	90.21	91.25	89.65	90.97	784,454	+0.61(+0.68%)
Jun 13, 2014	88.93	90.53	88.69	90.35	644,540	+1.51(+1.70%)
Jun 12, 2014	89.01	89.39	88.36	88.85	536,901	-0.26(-0.29%)
Jun 11, 2014	89.28	89.60	88.27	89.10	491,013	-0.58(-0.64%)
Jun 10, 2014	90.19	90.31	88.97	89.68	511,339	-1.39(-1.53%)
Jun 06, 2014	91.50	92.32	91.07	91.07	741,863	-0.42(-0.46%)
Jun 05, 2014	88.78	91.88	88.78	91.50	1,026,952	+2.44(+2.74%)
Jun 04, 2014	88.85	89.09	88.31	89.06	544,875	-0.11(-0.12%)
Jun 03, 2014	86.43	89.18	85.72	89.16	1,361,972	+2.80(+3.24%)
Jun 02, 2014	85.96	86.46	85.16	86.37	579,328	+0.34(+0.39%)
May 30, 2014	86.02	87.07	85.87	86.03	944,924	-0.16(-0.19%)
May 29, 2014	85.96	86.57	84.58	86.19	636,537	+0.42(+0.49%)
May 28, 2014	85.65	85.96	84.36	85.77	758,042	+0.28(+0.33%)
May 27, 2014	86.26	86.76	85.12	85.49	605,856	-0.36(-0.41%)
May 23, 2014	84.98	85.85	85.85	85.85	932,338	+0.96(+1.13%)
May 22, 2014	85.04	85.46	84.76	84.89	385,786	+0.13(+0.16%)
May 21, 2014	83.97	85.49	83.90	84.75	1,187,664	+1.02(+1.22%)
May 20, 2014	82.64	83.83	82.53	83.74	805,444	+1.20(+1.45%)
May 19, 2014	81.26	82.92	81.25	82.54	744,786	+1.10(+1.36%)
May 16, 2014	81.27	81.47	80.07	81.43	750,013	-0.11(-0.13%)
May 15, 2014	82.16	82.16	80.62	81.54	488,843	-0.88(-1.07%)
May 14, 2014	82.43	82.96	81.96	82.42	869,790	-0.13(-0.16%)
May 13, 2014	81.12	82.68	81.05	82.56	851,327	+1.61(+1.99%)
May 12, 2014	79.49	81.09	79.41	80.94	712,191	+1.68(+2.12%)
May 09, 2014	78.59	79.33	78.13	79.26	470,556	+0.63(+0.81%)
May 08, 2014	78.90	80.31	78.27	78.63	636,256	-0.53(-0.67%)
May 07, 2014	79.45	79.61	78.11	79.16	597,591	-0.22(-0.28%)
May 06, 2014	79.73	80.64	78.88	79.38	776,970	-0.66(-0.83%)
May 05, 2014	79.67	80.23	79.13	80.04	441,629	-0.02(-0.02%)
May 02, 2014	80.17	80.87	79.70	80.06	1,141,547	+0.08(+0.10%)
May 01, 2014	78.88	80.66	78.14	79.98	941,843	+1.47(+1.87%)
Apr 30, 2014	79.59	79.97	78.39	78.51	891,065	-1.06(-1.33%)
Apr 29, 2014	79.64	80.49	78.83	79.57	976,513	-0.22(-0.28%)
Apr 28, 2014	80.64	80.98	79.12	79.79	1,204,540	+0.19(+0.24%)
Apr 25, 2014	79.68	82.56	78.29	79.60	1,778,207	+4.61(+6.14%)
Apr 24, 2014	73.90	75.50	73.73	74.99	1,185,353	+1.46(+1.98%)
Apr 23, 2014	72.71	74.08	72.55	73.53	662,736	+0.84(+1.16%)
Apr 22, 2014	72.42	73.46	72.28	72.69	295,374	+0.22(+0.30%)
Apr 21, 2014	71.76	72.94	71.66	72.47	481,982	+0.81(+1.13%)
Apr 17, 2014	71.52	71.66	71.66	71.66	695,034	-0.23(-0.32%)
Apr 16, 2014	72.54	72.67	71.13	71.89	457,683	-0.14(-0.20%)
Apr 15, 2014	72.25	72.91	70.83	72.03	630,769	-0.05(-0.07%)
Apr 14, 2014	71.99	72.30	71.34	72.08	706,706	+0.46(+0.64%)
Apr 11, 2014	72.41	73.29	70.70	71.62	469,331	-1.21(-1.66%)
Apr 10, 2014	74.66	74.75	72.43	72.83	783,674	-1.71(-2.29%)
Apr 09, 2014	74.56	74.91	73.91	74.54	934,781	-0.12(-0.17%)
Apr 08, 2014	74.57	75.23	73.50	74.67	962,863	-0.07(-0.09%)
Apr 07, 2014	77.83	77.87	74.03	74.73	1,334,485	-3.34(-4.28%)
Apr 04, 2014	80.34	81.10	77.98	78.07	1,100,934	-1.64(-2.06%)
Apr 03, 2014	79.30	80.09	79.15	79.71	1,438,191	+0.44(+0.56%)
Apr 02, 2014	79.02	79.62	78.85	79.27	628,911	+0.26(+0.33%)

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