Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	134.53	135.51	134.26	134.34	551,321	-0.10(-0.07%)
Aug 30, 2023	134.85	135.26	134.20	134.44	302,072	+0.24(+0.18%)
Aug 29, 2023	132.45	134.83	131.59	134.20	428,652	+1.74(+1.32%)
Aug 28, 2023	131.07	132.91	131.07	132.45	395,925	+1.75(+1.34%)
Aug 25, 2023	129.97	131.02	128.83	130.70	564,015	+1.12(+0.86%)
Aug 24, 2023	129.82	132.65	129.56	129.59	374,279	-0.37(-0.28%)
Aug 23, 2023	131.02	131.02	129.50	129.95	303,402	-0.22(-0.17%)
Aug 22, 2023	128.20	130.37	127.74	130.17	565,034	+2.41(+1.89%)
Aug 21, 2023	128.19	128.79	126.86	127.76	479,307	-0.26(-0.20%)
Aug 18, 2023	126.69	128.50	126.69	128.02	521,358	+0.73(+0.57%)
Aug 17, 2023	129.04	129.96	126.73	127.30	655,392	-1.90(-1.47%)
Aug 16, 2023	130.15	132.23	129.17	129.20	437,154	-1.03(-0.79%)
Aug 15, 2023	131.42	132.01	129.46	130.22	685,354	-1.28(-0.98%)
Aug 14, 2023	130.26	131.56	129.32	131.51	613,838	+0.53(+0.40%)
Aug 11, 2023	130.40	131.79	130.28	130.98	526,254	+0.16(+0.12%)
Aug 10, 2023	131.40	132.55	130.27	130.82	982,841	-0.22(-0.17%)
Aug 09, 2023	136.15	136.65	130.91	131.04	863,806	-4.67(-3.44%)
Aug 08, 2023	135.20	135.78	132.88	135.71	758,106	-0.41(-0.30%)
Aug 07, 2023	134.43	136.16	134.31	136.12	521,742	+2.32(+1.73%)
Aug 04, 2023	134.78	135.09	132.63	133.80	1,663,881	-0.95(-0.70%)
Aug 03, 2023	136.17	136.93	134.59	134.74	751,104	-1.27(-0.94%)
Aug 02, 2023	138.67	139.62	135.72	136.02	722,698	-2.66(-1.92%)
Aug 01, 2023	138.48	139.60	137.03	138.68	599,985	+0.30(+0.22%)
Jul 31, 2023	138.42	138.61	136.17	138.38	644,764	+0.22(+0.16%)
Jul 28, 2023	139.18	139.36	137.00	138.16	798,393	+0.69(+0.50%)
Jul 27, 2023	141.94	141.94	136.51	137.47	1,021,313	-3.37(-2.39%)
Jul 26, 2023	143.26	145.69	137.92	140.84	1,930,343	-8.18(-5.49%)
Jul 25, 2023	146.82	149.66	145.81	149.01	856,186	+1.31(+0.89%)
Jul 24, 2023	148.75	149.56	147.28	147.70	524,218	-0.19(-0.13%)
Jul 21, 2023	151.15	151.74	147.50	147.89	672,312	-2.90(-1.92%)
Jul 20, 2023	153.01	153.08	149.93	150.79	509,966	-0.97(-0.64%)
Jul 19, 2023	151.88	152.62	148.39	151.75	817,005	-0.63(-0.41%)
Jul 18, 2023	151.84	154.08	151.40	152.38	492,391	-0.42(-0.27%)
Jul 17, 2023	152.22	153.24	150.85	152.80	512,179	-0.24(-0.16%)
Jul 14, 2023	152.96	156.78	151.06	153.04	797,676	+0.59(+0.39%)
Jul 13, 2023	153.22	153.66	151.80	152.45	468,847	-0.86(-0.56%)
Jul 12, 2023	152.58	153.56	151.12	153.31	734,221	+1.25(+0.82%)
Jul 11, 2023	153.71	154.34	151.41	152.06	579,675	-0.95(-0.62%)
Jul 10, 2023	150.27	153.51	149.66	153.01	774,477	+2.68(+1.78%)
Jul 07, 2023	150.65	152.19	150.00	150.33	777,069	-0.97(-0.64%)
Jul 06, 2023	152.55	152.55	149.87	151.29	624,822	-1.71(-1.12%)
Jul 05, 2023	154.50	155.09	152.49	153.01	669,430	-1.75(-1.13%)
Jul 03, 2023	155.87	156.58	153.47	154.76	250,749	-2.35(-1.50%)
Jun 30, 2023	157.31	157.91	155.55	157.11	373,229	+1.26(+0.81%)
Jun 29, 2023	154.98	156.34	154.98	155.85	325,323	+0.74(+0.48%)
Jun 28, 2023	155.34	157.11	154.35	155.12	517,177	-0.60(-0.38%)
Jun 27, 2023	150.45	156.44	150.37	155.72	787,730	+4.27(+2.82%)
Jun 26, 2023	150.82	152.36	149.20	151.44	493,883	+0.65(+0.43%)
Jun 23, 2023	148.51	150.95	147.46	150.80	925,617	+1.47(+0.99%)
Jun 22, 2023	149.00	149.37	146.81	149.32	570,078	+0.20(+0.13%)
Jun 21, 2023	147.76	150.78	147.28	149.12	1,037,421	+0.63(+0.42%)
Jun 20, 2023	147.85	149.30	146.02	148.50	1,062,415	+0.50(+0.34%)
Jun 16, 2023	149.18	151.35	146.55	148.00	1,491,699	+0.82(+0.56%)
Jun 15, 2023	143.40	147.72	142.42	147.18	1,108,941	+4.79(+3.36%)
May 08, 2023	141.57	143.17	141.27	142.39	313,127	+0.39(+0.27%)
May 05, 2023	141.63	142.96	140.68	142.00	346,493	+1.70(+1.21%)
May 04, 2023	141.05	141.27	138.29	140.30	441,208	-1.45(-1.02%)
May 03, 2023	143.70	144.34	140.72	141.75	793,955	-1.38(-0.97%)
May 02, 2023	146.22	146.77	141.05	143.14	750,749	-4.23(-2.87%)
May 01, 2023	149.61	151.27	147.09	147.36	623,340	-2.15(-1.44%)
Apr 28, 2023	145.16	149.64	145.14	149.51	777,251	+4.50(+3.11%)
Apr 27, 2023	142.63	145.16	142.33	145.01	766,610	+3.01(+2.12%)
Apr 26, 2023	144.01	145.41	140.72	141.99	1,446,103	+2.06(+1.47%)
Apr 25, 2023	141.79	143.64	139.15	139.94	1,021,183	+0.02(+0.01%)
Apr 24, 2023	139.22	142.20	137.94	139.91	780,108	+0.73(+0.52%)
Apr 21, 2023	137.31	141.29	137.30	139.19	1,071,460	+3.87(+2.86%)
Apr 20, 2023	135.91	136.13	133.91	135.32	537,614	-1.07(-0.79%)
Apr 19, 2023	135.41	137.14	135.13	136.40	584,174	+0.36(+0.26%)
Apr 18, 2023	136.34	137.60	135.90	136.04	501,818	+0.56(+0.41%)
Apr 17, 2023	134.87	136.44	134.68	135.48	460,666	+0.26(+0.19%)
Apr 14, 2023	136.03	137.60	134.77	135.22	463,411	-0.24(-0.18%)
Apr 13, 2023	134.11	135.99	132.67	135.46	737,168	+2.13(+1.60%)
Apr 12, 2023	132.62	133.60	131.86	133.33	646,865	+1.52(+1.15%)
Apr 11, 2023	128.82	132.51	128.44	131.81	714,944	+3.18(+2.47%)
Apr 10, 2023	127.06	128.66	127.06	128.63	284,062	+1.26(+0.99%)
Apr 06, 2023	128.27	128.58	126.77	127.37	394,286	-0.62(-0.48%)
Apr 05, 2023	127.50	128.19	126.63	127.98	498,658	+0.34(+0.26%)
Apr 04, 2023	127.79	127.90	126.59	127.64	440,263	+0.67(+0.52%)
Apr 03, 2023	126.56	127.90	126.08	126.98	584,248	+0.59(+0.46%)
Mar 31, 2023	125.09	126.58	124.55	126.39	488,453	+2.09(+1.68%)
Mar 30, 2023	124.79	125.18	123.33	124.30	310,353	+0.88(+0.71%)
Mar 29, 2023	123.92	124.14	122.33	123.43	727,735	+0.43(+0.35%)
Mar 28, 2023	122.58	123.80	121.69	123.00	249,650	+0.05(+0.04%)
Mar 27, 2023	123.92	124.42	122.38	122.95	390,796	+1.00(+0.82%)
Mar 24, 2023	120.73	122.36	120.01	121.95	362,409	+0.83(+0.68%)
Mar 23, 2023	121.32	122.21	119.56	121.12	418,331	-0.44(-0.36%)
Mar 22, 2023	125.19	126.09	121.46	121.56	502,904	-3.62(-2.89%)
Mar 21, 2023	124.32	126.01	123.80	125.18	731,577	+2.58(+2.10%)
Mar 20, 2023	119.13	123.41	119.13	122.60	694,419	+3.99(+3.36%)
Mar 17, 2023	120.12	120.21	118.23	118.61	928,944	-1.73(-1.44%)
Mar 16, 2023	115.70	121.51	115.70	120.34	855,499	+3.35(+2.86%)
Mar 15, 2023	113.22	117.08	113.06	116.99	863,394	+1.05(+0.91%)
Mar 14, 2023	117.89	117.97	115.20	115.94	759,133	+0.05(+0.04%)
Mar 13, 2023	115.15	117.57	114.75	115.89	583,254	-1.13(-0.97%)
Mar 10, 2023	118.62	118.62	115.52	117.02	778,227	-1.89(-1.59%)
Mar 09, 2023	122.58	123.10	118.30	118.91	1,008,610	-3.37(-2.76%)
Mar 08, 2023	121.50	123.89	121.10	122.28	642,644	+0.55(+0.45%)
Mar 07, 2023	124.78	124.78	120.62	121.74	956,692	-3.50(-2.80%)
Mar 06, 2023	125.50	126.57	123.85	125.24	1,196,899	-1.17(-0.93%)
Mar 03, 2023	127.58	127.73	124.39	126.41	1,252,487	-0.39(-0.31%)
Mar 02, 2023	130.24	130.27	126.35	126.80	825,645	-4.54(-3.46%)
Mar 01, 2023	131.92	131.92	126.54	131.34	1,394,245	-1.48(-1.12%)
Feb 28, 2023	127.69	134.86	123.31	132.82	3,238,990	-12.20(-8.41%)
Feb 27, 2023	146.87	147.95	144.20	145.03	609,352	-0.87(-0.60%)
Feb 24, 2023	143.59	146.58	143.26	145.90	689,593	-0.13(-0.09%)
Feb 23, 2023	146.50	147.12	144.56	146.03	377,374	-0.35(-0.24%)
Feb 22, 2023	147.85	148.23	145.98	146.38	286,484	-1.15(-0.78%)
Feb 21, 2023	148.29	149.57	147.14	147.53	352,226	-2.18(-1.45%)
Feb 17, 2023	148.75	149.87	148.47	149.70	310,673	+0.77(+0.51%)
Feb 16, 2023	145.69	150.63	145.37	148.94	494,696	+1.83(+1.24%)
Feb 15, 2023	146.31	147.86	145.45	147.11	283,705	-0.20(-0.14%)
Feb 14, 2023	147.10	148.55	145.92	147.31	285,005	-0.05(-0.03%)
Feb 13, 2023	146.21	147.72	145.81	147.36	295,364	+1.34(+0.92%)
Feb 10, 2023	145.25	146.50	145.08	146.02	316,422	+1.25(+0.86%)
Feb 09, 2023	145.28	145.54	143.37	144.77	416,194	+0.56(+0.39%)
Feb 08, 2023	143.64	144.88	142.67	144.21	378,053	+0.70(+0.49%)
Feb 07, 2023	143.26	144.28	141.45	143.51	634,208	-0.43(-0.30%)
Feb 06, 2023	146.28	146.52	143.70	143.93	426,828	-3.45(-2.34%)
Feb 03, 2023	148.90	150.03	146.75	147.38	519,453	-2.01(-1.34%)
Feb 02, 2023	150.42	153.58	148.16	149.39	584,479	-2.22(-1.47%)
Feb 01, 2023	146.63	153.05	146.63	151.61	760,924	+4.43(+3.01%)
Jan 31, 2023	144.83	147.21	143.98	147.18	487,569	+3.03(+2.10%)
Jan 30, 2023	143.74	144.61	142.51	144.15	481,363	-0.05(-0.03%)
Jan 27, 2023	143.41	146.62	140.38	144.20	686,130	-0.32(-0.22%)
Jan 26, 2023	145.66	146.25	143.26	144.52	992,472	-0.62(-0.42%)
Jan 25, 2023	144.42	145.47	143.64	145.14	489,375	+0.00(+0.00%)
Jan 24, 2023	148.02	148.67	144.36	145.14	565,721	-2.24(-1.52%)
Jan 23, 2023	148.30	151.40	147.37	147.38	498,212	-1.05(-0.71%)
Jan 20, 2023	145.72	149.14	144.48	148.43	617,708	+3.16(+2.17%)
Jan 19, 2023	144.12	146.47	142.70	145.28	604,436	+0.64(+0.44%)
Jan 18, 2023	145.73	146.75	144.52	144.64	306,153	-0.89(-0.61%)
Jan 17, 2023	146.79	146.85	144.71	145.53	371,941	-1.32(-0.90%)
Jan 13, 2023	144.33	147.57	144.03	146.85	392,463	+1.69(+1.16%)
Jan 12, 2023	144.35	146.80	143.34	145.17	481,872	+1.49(+1.04%)
Jan 11, 2023	146.69	147.07	142.38	143.68	877,851	-2.80(-1.91%)
Jan 10, 2023	147.70	148.19	146.05	146.48	548,752	-0.59(-0.40%)
Jan 09, 2023	151.50	151.50	146.38	147.07	640,724	-3.83(-2.54%)
Jan 06, 2023	149.06	151.69	148.51	150.91	761,866	+2.97(+2.01%)
Jan 05, 2023	144.11	148.25	143.69	147.94	902,385	+3.18(+2.19%)
Jan 04, 2023	142.23	144.77	141.57	144.76	879,880	+3.14(+2.22%)
Jan 03, 2023	141.53	142.34	139.32	141.62	681,559	+1.71(+1.22%)
Dec 30, 2022	139.10	139.95	138.25	139.91	380,765	+0.10(+0.07%)
Dec 29, 2022	139.16	141.40	138.36	139.81	360,105	+1.41(+1.02%)
Dec 28, 2022	140.13	141.15	137.93	138.40	413,098	-1.88(-1.34%)
Dec 27, 2022	139.81	141.03	138.58	140.28	283,567	+0.50(+0.36%)
Dec 23, 2022	139.57	140.11	138.45	139.78	378,532	-0.23(-0.16%)
Dec 22, 2022	140.05	140.65	136.26	140.01	718,165	-1.00(-0.71%)
Dec 21, 2022	135.69	141.06	135.69	141.01	1,299,901	+6.37(+4.73%)
Dec 20, 2022	133.14	136.35	133.03	134.65	728,908	+1.08(+0.81%)
Dec 19, 2022	134.42	135.81	133.49	133.57	1,112,804	-1.26(-0.94%)
Dec 16, 2022	130.69	136.25	130.69	134.83	2,443,214	+3.22(+2.45%)
Dec 15, 2022	128.24	131.76	128.06	131.61	1,366,357	+1.69(+1.30%)
Dec 14, 2022	129.12	132.25	127.91	129.92	886,965	+1.37(+1.07%)
Dec 13, 2022	130.60	130.60	127.40	128.55	484,104	+1.04(+0.82%)
Dec 12, 2022	126.49	127.56	125.10	127.51	464,796	+1.06(+0.84%)
Dec 09, 2022	127.44	128.09	126.22	126.45	449,210	-2.26(-1.76%)
Dec 08, 2022	127.54	129.80	126.47	128.71	501,323	+1.48(+1.16%)
Dec 07, 2022	127.56	128.30	126.25	127.23	513,524	+0.17(+0.13%)
Dec 06, 2022	126.38	127.23	125.00	127.06	665,839	+0.59(+0.46%)
Dec 05, 2022	127.11	127.23	124.73	126.48	603,707	-1.98(-1.54%)
Dec 02, 2022	127.62	129.26	126.66	128.45	916,426	-0.84(-0.65%)
Dec 01, 2022	131.49	131.49	129.08	129.30	923,458	-0.65(-0.50%)
Nov 30, 2022	129.44	130.59	128.12	129.94	2,029,490	+0.50(+0.38%)
Nov 29, 2022	127.26	129.77	127.26	129.45	449,850	+1.41(+1.10%)
Nov 28, 2022	129.94	130.04	127.96	128.04	830,491	-3.57(-2.71%)
Nov 25, 2022	130.85	131.61	128.96	131.61	276,617	+3.05(+2.38%)
Nov 23, 2022	127.89	129.89	126.89	128.55	608,398	+0.88(+0.69%)
Nov 22, 2022	126.92	128.11	125.97	127.67	996,820	+1.05(+0.83%)
Nov 21, 2022	126.62	128.94	126.01	126.62	628,361	-0.96(-0.75%)
Nov 18, 2022	127.34	128.16	125.43	127.58	654,266	+2.35(+1.88%)
Nov 17, 2022	123.93	125.50	122.48	125.23	653,550	-0.02(-0.02%)
Nov 16, 2022	126.25	126.67	123.75	125.25	614,367	-1.30(-1.03%)
Nov 15, 2022	126.08	128.08	124.47	126.55	873,309	+1.93(+1.55%)
Nov 14, 2022	123.32	125.95	121.60	124.62	752,334	+0.67(+0.54%)
Nov 11, 2022	121.06	124.70	120.57	123.94	1,025,904	+3.17(+2.63%)
Nov 10, 2022	114.90	121.11	113.85	120.77	1,148,601	+10.03(+9.06%)
Nov 09, 2022	111.44	113.22	110.01	110.73	431,840	-1.54(-1.37%)
Nov 08, 2022	111.57	113.23	110.22	112.27	577,807	+0.10(+0.09%)
Nov 07, 2022	111.97	112.44	109.12	112.17	601,431	+1.05(+0.95%)
Nov 04, 2022	111.68	112.56	108.42	111.12	647,888	+0.37(+0.33%)
Nov 03, 2022	110.75	111.11	108.76	110.75	702,937	-1.42(-1.26%)
Nov 02, 2022	116.50	116.50	112.00	112.17	765,867	-4.16(-3.57%)
Nov 01, 2022	115.84	116.48	114.33	116.33	621,099	+1.44(+1.25%)
Oct 31, 2022	115.54	117.16	114.69	114.89	844,180	-1.14(-0.98%)
Oct 28, 2022	111.51	116.38	111.07	116.03	1,049,968	+4.52(+4.05%)
Oct 27, 2022	108.54	112.95	107.82	111.51	1,254,880	+3.06(+2.83%)
Oct 26, 2022	104.54	109.86	102.95	108.44	2,301,727	+12.58(+13.13%)
Oct 25, 2022	92.30	97.70	92.30	95.86	1,485,053	+3.60(+3.90%)
Oct 24, 2022	90.21	92.69	89.94	92.26	1,053,482	+3.02(+3.39%)
Oct 21, 2022	86.49	89.45	81.80	89.24	1,740,784	-4.02(-4.31%)
Oct 20, 2022	94.60	95.74	93.03	93.25	442,233	-0.99(-1.05%)
Oct 19, 2022	94.08	94.87	93.33	94.25	472,373	-0.56(-0.59%)
Oct 18, 2022	95.90	96.81	94.20	94.80	627,885	+1.16(+1.24%)
Oct 17, 2022	92.36	94.04	92.36	93.64	578,575	+2.88(+3.17%)
Oct 14, 2022	93.70	94.55	90.46	90.77	468,401	-2.49(-2.67%)
Oct 13, 2022	88.26	93.33	87.25	93.25	725,042	+3.52(+3.92%)
Oct 12, 2022	91.53	91.53	89.67	89.73	450,238	-1.55(-1.69%)
Oct 11, 2022	89.80	92.47	89.03	91.28	438,714	+1.37(+1.52%)
Oct 10, 2022	91.15	91.66	89.31	89.91	518,648	-0.74(-0.82%)
Oct 07, 2022	91.74	91.74	90.03	90.66	491,145	-1.84(-1.99%)
Oct 06, 2022	92.81	93.60	92.18	92.50	402,805	-1.41(-1.50%)
Oct 05, 2022	93.42	94.55	92.29	93.91	442,160	-1.08(-1.14%)
Oct 04, 2022	93.00	95.50	92.93	94.99	790,131	+3.09(+3.37%)
Oct 03, 2022	88.79	93.00	88.15	91.90	955,112	+4.46(+5.10%)
Sep 30, 2022	90.09	90.49	87.27	87.43	598,461	-2.29(-2.55%)
Sep 29, 2022	89.19	90.60	88.06	89.72	545,009	-0.45(-0.49%)
Sep 28, 2022	88.17	90.83	87.22	90.17	537,919	+3.10(+3.56%)
Sep 27, 2022	89.67	90.12	86.83	87.07	815,211	-2.06(-2.31%)
Sep 26, 2022	90.56	91.82	88.66	89.13	739,021	-1.84(-2.03%)
Sep 23, 2022	91.22	91.71	89.11	90.97	877,720	-1.80(-1.95%)
Sep 22, 2022	93.64	93.64	91.40	92.78	646,379	-1.06(-1.13%)
Sep 21, 2022	96.03	97.22	93.83	93.84	562,555	-1.49(-1.56%)
Sep 20, 2022	96.91	96.91	94.75	95.33	849,727	-2.60(-2.65%)
Sep 19, 2022	96.86	98.20	96.48	97.92	643,408	-0.22(-0.22%)
Sep 16, 2022	97.79	98.52	97.27	98.14	1,359,791	-0.01(-0.01%)
Sep 15, 2022	96.88	99.78	96.68	98.15	774,186	+1.51(+1.56%)
Sep 14, 2022	99.97	100.09	95.21	96.65	1,088,363	-3.90(-3.88%)
Sep 13, 2022	102.94	103.63	100.44	100.54	580,594	-4.70(-4.47%)
Sep 12, 2022	102.81	105.53	102.70	105.24	692,622	+3.10(+3.04%)
Sep 09, 2022	100.85	102.50	100.64	102.14	615,405	+1.75(+1.75%)
Sep 08, 2022	99.03	100.52	98.80	100.38	665,390	+0.36(+0.36%)
Sep 07, 2022	95.30	100.16	94.79	100.03	633,665	+4.61(+4.83%)
Sep 06, 2022	96.48	96.66	94.88	95.42	470,466	-0.72(-0.75%)
Sep 02, 2022	97.59	98.58	95.96	96.14	595,825	-0.29(-0.30%)

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