Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2023	125.89	126.80	122.14	122.24	500,100	-3.64(-2.89%)
Mar 21, 2023	125.02	126.72	124.49	125.88	727,498	+2.59(+2.10%)
Mar 20, 2023	119.80	124.10	119.80	123.29	690,547	+4.01(+3.36%)
Mar 17, 2023	120.79	120.88	118.89	119.28	923,764	-1.74(-1.44%)
Mar 16, 2023	116.35	122.19	116.35	121.02	850,729	+3.37(+2.86%)
Mar 15, 2023	113.85	117.74	113.69	117.65	858,580	+1.06(+0.91%)
Mar 14, 2023	118.55	118.64	115.85	116.59	754,900	+0.05(+0.04%)
Mar 13, 2023	115.80	118.23	115.39	116.54	580,002	-1.14(-0.97%)
Mar 10, 2023	119.29	119.29	116.17	117.68	773,888	-1.90(-1.59%)
Mar 09, 2023	123.27	123.79	118.97	119.58	1,002,986	-3.39(-2.76%)
Mar 08, 2023	122.18	124.58	121.78	122.97	639,061	+0.55(+0.45%)
Mar 07, 2023	125.48	125.48	121.30	122.42	951,357	-3.52(-2.79%)
Mar 06, 2023	126.20	127.28	124.54	125.94	1,190,225	-1.18(-0.93%)
Mar 03, 2023	128.29	128.45	125.08	127.12	1,245,503	-0.39(-0.31%)
Mar 02, 2023	130.97	131.00	127.06	127.51	821,041	-4.57(-3.46%)
Mar 01, 2023	132.66	132.66	127.25	132.08	1,386,470	-1.49(-1.12%)
Feb 28, 2023	128.41	135.62	124.00	133.57	3,220,928	-12.27(-8.41%)
Feb 27, 2023	147.70	148.78	145.01	145.84	605,954	-0.88(-0.60%)
Feb 24, 2023	144.39	147.40	144.06	146.72	685,748	-0.13(-0.09%)
Feb 23, 2023	147.32	147.95	145.37	146.85	375,269	-0.35(-0.24%)
Feb 22, 2023	148.68	149.07	146.80	147.20	284,887	-1.16(-0.78%)
Feb 21, 2023	149.13	150.41	147.97	148.36	350,262	-2.19(-1.45%)
Feb 17, 2023	149.59	150.71	149.31	150.54	308,941	+0.77(+0.51%)
Feb 16, 2023	146.51	151.47	146.19	149.78	491,937	+1.84(+1.24%)
Feb 15, 2023	147.13	148.69	146.26	147.94	282,123	-0.20(-0.14%)
Feb 14, 2023	147.93	149.38	146.73	148.14	283,416	-0.05(-0.03%)
Feb 13, 2023	147.03	148.55	146.63	148.19	293,717	+1.35(+0.92%)
Feb 10, 2023	146.06	147.32	145.90	146.84	314,657	+1.26(+0.86%)
Feb 09, 2023	146.09	146.36	144.17	145.58	413,873	+0.56(+0.39%)
Feb 08, 2023	144.44	145.69	143.47	145.02	375,944	+0.71(+0.49%)
Feb 07, 2023	144.06	145.09	142.25	144.31	630,671	-0.43(-0.30%)
Feb 06, 2023	147.10	147.34	144.51	144.74	424,448	-3.47(-2.34%)
Feb 03, 2023	149.74	150.87	147.57	148.21	516,556	-2.02(-1.34%)
Feb 02, 2023	151.26	154.44	148.99	150.22	581,219	-2.24(-1.47%)
Feb 01, 2023	147.45	153.91	147.45	152.46	756,681	+4.45(+3.01%)
Jan 31, 2023	145.64	148.04	144.79	148.01	484,851	+3.05(+2.10%)
Jan 30, 2023	144.54	145.42	143.31	144.96	478,679	-0.05(-0.03%)
Jan 27, 2023	144.21	147.44	141.17	145.01	682,304	-0.32(-0.22%)
Jan 26, 2023	146.48	147.07	144.06	145.33	986,937	-0.62(-0.42%)
Jan 25, 2023	145.23	146.29	144.44	145.95	486,646	+0.00(+0.00%)
Jan 24, 2023	148.85	149.50	145.17	145.95	562,566	-2.26(-1.52%)
Jan 23, 2023	149.13	152.25	148.20	148.21	495,434	-1.06(-0.71%)
Jan 20, 2023	146.54	149.97	145.29	149.26	614,264	+3.17(+2.17%)
Jan 19, 2023	144.93	147.29	143.50	146.09	601,066	+0.64(+0.44%)
Jan 18, 2023	146.55	147.58	145.33	145.45	304,445	-0.90(-0.61%)
Jan 17, 2023	147.62	147.68	145.52	146.35	369,867	-1.33(-0.90%)
Jan 13, 2023	145.14	148.40	144.84	147.68	390,274	+1.70(+1.16%)
Jan 12, 2023	145.16	147.63	144.14	145.98	479,185	+1.50(+1.04%)
Jan 11, 2023	147.51	147.90	143.18	144.48	872,956	-2.82(-1.91%)
Jan 10, 2023	148.53	149.02	146.87	147.30	545,692	-0.60(-0.41%)
Jan 09, 2023	152.35	152.35	147.20	147.90	637,151	-3.86(-2.54%)
Jan 06, 2023	149.89	152.54	149.34	151.75	757,617	+2.99(+2.01%)
Jan 05, 2023	144.92	149.09	144.49	148.77	897,352	+3.20(+2.20%)
Jan 04, 2023	143.02	145.58	142.37	145.57	874,974	+3.16(+2.22%)

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