Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.62	25.65	25.04	25.65	1,020,790	+0.22(+0.86%)
May 28, 2009	25.99	26.18	25.25	25.43	2,050,048	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,541	-0.01(-0.05%)
May 26, 2009	24.88	26.15	24.85	25.92	1,650,841	+0.65(+2.57%)
May 22, 2009	25.36	25.52	25.06	25.27	960,555	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.18	4,375,512	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.11	26.76	10,532,102	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,847	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.10	23.63	3,547,741	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.97	2,879,886	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,616	+0.02(+0.10%)
May 13, 2009	23.90	24.31	23.55	23.62	1,606,936	-0.47(-1.96%)
May 12, 2009	24.47	24.58	23.87	24.09	1,903,644	-0.28(-1.17%)
May 11, 2009	24.09	25.07	23.75	24.38	2,707,948	+0.50(+2.11%)
May 08, 2009	23.41	24.22	23.41	23.87	2,201,828	-0.08(-0.35%)
May 07, 2009	23.55	24.42	23.44	23.96	1,949,136	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,671	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,004,183	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,414,206	+0.32(+1.41%)
May 01, 2009	23.51	23.51	22.77	22.89	2,642,323	-0.64(-2.74%)
Apr 30, 2009	24.06	24.29	23.36	23.54	2,385,173	-0.26(-1.08%)
Apr 29, 2009	22.95	24.03	22.63	23.80	2,968,612	+1.06(+4.66%)
Apr 28, 2009	22.58	23.33	21.58	22.74	5,714,646	+1.21(+5.64%)
Apr 27, 2009	20.20	21.63	19.99	21.52	4,168,290	+1.31(+6.47%)
Apr 24, 2009	19.58	20.47	19.39	20.21	2,784,205	+0.80(+4.11%)
Apr 23, 2009	19.69	19.70	19.14	19.41	1,513,599	-0.25(-1.26%)
Apr 22, 2009	19.14	20.03	19.13	19.66	1,462,928	+0.42(+2.18%)
Apr 21, 2009	18.78	19.71	18.77	19.24	2,825,818	+0.50(+2.69%)
Apr 20, 2009	19.36	19.58	18.47	18.74	1,194,961	-0.88(-4.50%)
Apr 17, 2009	19.55	19.84	19.34	19.62	997,186	+0.06(+0.29%)
Apr 16, 2009	19.43	19.71	19.17	19.56	1,561,528	+0.33(+1.70%)
Apr 15, 2009	19.36	19.62	18.53	19.24	2,408,120	-0.17(-0.89%)
Apr 14, 2009	18.41	19.80	18.30	19.41	2,199,744	+0.99(+5.40%)
Apr 13, 2009	18.13	18.42	18.05	18.41	1,791,735	+0.25(+1.36%)
Apr 09, 2009	17.51	18.19	17.51	18.17	4,143,735	+1.08(+6.34%)
Apr 08, 2009	17.86	17.94	16.25	17.08	2,989,960	-0.74(-4.14%)
Apr 07, 2009	17.51	17.96	17.17	17.82	1,949,870	+0.17(+0.95%)
Apr 06, 2009	17.93	18.22	17.47	17.65	1,390,233	-0.45(-2.50%)
Apr 03, 2009	18.55	18.87	17.98	18.11	1,754,877	-0.39(-2.12%)
Apr 02, 2009	18.34	18.83	18.20	18.50	1,866,244	+0.51(+2.83%)
Apr 01, 2009	17.61	18.11	17.38	17.99	2,265,346	+0.08(+0.47%)
Mar 31, 2009	17.57	18.17	17.57	17.91	1,647,151	+0.49(+2.79%)
Mar 30, 2009	17.49	17.71	17.15	17.42	1,703,668	-0.59(-3.29%)
Mar 26, 2009	17.50	18.07	17.33	18.01	1,395,714	+0.63(+3.63%)
Mar 25, 2009	17.15	17.87	16.93	17.38	1,615,184	+0.41(+2.39%)
Mar 24, 2009	17.03	17.35	16.98	16.98	966,606	-0.21(-1.20%)
Mar 23, 2009	16.71	17.20	16.63	17.18	1,556,864	+1.00(+6.18%)
Mar 20, 2009	16.55	16.59	15.96	16.18	1,275,183	-0.34(-2.04%)
Mar 19, 2009	16.60	16.66	16.35	16.52	1,310,724	+0.00(+0.03%)
Mar 18, 2009	16.34	16.82	16.30	16.51	1,462,744	-0.03(-0.20%)
Mar 17, 2009	16.10	16.56	15.94	16.55	986,489	+0.43(+2.67%)
Mar 16, 2009	16.28	16.60	16.09	16.12	1,285,713	-0.16(-1.00%)
Mar 13, 2009	16.04	16.38	15.88	16.28	0	+0.19(+1.19%)
Mar 12, 2009	15.27	16.25	15.09	16.09	1,437,643	+0.72(+4.68%)
Mar 11, 2009	15.24	15.55	14.98	15.37	2,178,024	+0.22(+1.48%)
Mar 10, 2009	14.54	15.27	14.52	15.15	1,390,807	+0.77(+5.36%)
Mar 09, 2009	15.25	15.25	14.21	14.38	2,528,821	-0.98(-6.36%)
Mar 06, 2009	15.47	15.74	15.03	15.35	0	+0.00(+0.00%)
Mar 05, 2009	16.33	16.33	15.27	15.35	1,550,961	-1.20(-7.25%)
Mar 04, 2009	16.18	16.89	15.85	16.55	1,852,956	+0.83(+5.29%)

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