Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.70	23.81	23.36	23.80	661,774	+0.21(+0.87%)
Nov 29, 2007	23.44	23.66	23.37	23.59	648,055	+0.06(+0.24%)
Nov 28, 2007	23.16	23.59	23.15	23.54	1,172,536	+0.39(+1.67%)
Nov 27, 2007	23.01	23.28	22.99	23.15	1,092,267	+0.17(+0.73%)
Nov 26, 2007	22.92	23.13	22.79	22.98	533,580	+0.07(+0.29%)
Nov 23, 2007	22.90	23.01	22.79	22.92	160,568	+0.08(+0.35%)
Nov 21, 2007	23.00	23.33	22.77	22.84	473,463	-0.36(-1.53%)
Nov 20, 2007	23.16	23.28	23.03	23.19	684,450	-0.00(-0.02%)
Nov 19, 2007	23.24	23.35	23.07	23.20	682,309	-0.26(-1.10%)
Nov 16, 2007	23.67	23.67	23.33	23.45	443,383	-0.18(-0.75%)
Nov 15, 2007	23.81	23.91	23.53	23.63	418,334	-0.18(-0.76%)
Nov 14, 2007	23.96	24.02	23.68	23.81	573,979	-0.07(-0.29%)
Nov 13, 2007	23.61	23.94	23.55	23.88	767,946	+0.38(+1.63%)
Nov 12, 2007	23.66	24.05	23.49	23.50	807,339	-0.22(-0.95%)
Nov 09, 2007	23.56	23.89	23.44	23.72	742,469	-0.02(-0.08%)
Nov 08, 2007	23.53	23.80	23.32	23.74	916,312	+0.31(+1.34%)
Nov 07, 2007	23.45	23.68	23.39	23.43	740,328	-0.15(-0.65%)
Nov 06, 2007	23.56	23.65	23.39	23.58	576,334	+0.02(+0.08%)
Nov 05, 2007	22.57	23.89	22.48	23.56	1,671,787	+0.93(+4.13%)
Nov 02, 2007	22.98	22.98	22.42	22.63	796,634	-0.09(-0.39%)
Nov 01, 2007	22.54	22.98	22.47	22.72	835,385	-0.05(-0.23%)
Oct 31, 2007	22.94	23.03	22.42	22.77	1,526,901	-0.11(-0.49%)
Oct 30, 2007	23.12	23.57	22.78	22.88	1,806,504	-0.32(-1.37%)
Oct 29, 2007	23.31	23.45	23.07	23.20	1,175,577	+0.03(+0.12%)
Oct 26, 2007	23.19	23.45	22.88	23.17	1,211,972	+0.19(+0.83%)
Oct 25, 2007	23.15	23.33	22.89	22.98	1,740,992	-0.18(-0.79%)
Oct 24, 2007	23.41	23.42	22.91	23.16	928,087	-0.24(-1.04%)
Oct 23, 2007	23.25	23.41	22.94	23.41	979,254	+0.15(+0.66%)
Oct 22, 2007	23.32	23.48	23.15	23.25	853,583	-0.31(-1.31%)
Oct 19, 2007	23.68	23.78	23.49	23.56	507,825	-0.17(-0.73%)
Oct 18, 2007	23.06	23.79	23.02	23.73	973,688	+0.61(+2.63%)
Oct 17, 2007	23.14	23.39	23.01	23.13	816,545	+0.19(+0.81%)
Oct 16, 2007	23.41	25.75	22.90	22.94	803,913	-0.36(-1.54%)
Oct 15, 2007	23.47	23.62	23.18	23.30	642,488	-0.09(-0.38%)
Oct 12, 2007	23.49	23.61	23.33	23.39	505,718	-0.06(-0.26%)
Oct 11, 2007	23.41	23.56	23.35	23.45	890,406	+0.10(+0.42%)
Oct 10, 2007	23.59	23.73	23.30	23.35	1,596,695	-0.33(-1.40%)
Oct 09, 2007	23.75	23.94	23.60	23.68	1,401,229	+0.03(+0.12%)
Oct 08, 2007	24.22	24.22	23.63	23.65	1,613,394	-0.64(-2.62%)
Oct 05, 2007	24.81	24.85	24.20	24.29	1,632,876	-0.40(-1.61%)
Oct 04, 2007	24.93	24.93	24.67	24.69	780,577	-0.15(-0.62%)
Oct 03, 2007	24.87	25.00	24.70	24.84	509,323	-0.12(-0.47%)
Oct 02, 2007	25.02	25.06	24.81	24.96	491,554	-0.10(-0.39%)
Oct 01, 2007	25.44	25.56	24.92	25.05	1,065,748	-0.36(-1.43%)
Sep 28, 2007	24.87	25.59	24.87	25.42	1,360,766	+0.62(+2.51%)
Sep 27, 2007	24.80	24.85	24.51	24.80	690,231	+0.04(+0.15%)
Sep 26, 2007	24.41	24.77	24.34	24.76	813,976	+0.43(+1.77%)
Sep 25, 2007	24.51	24.75	24.22	24.33	945,428	-0.19(-0.78%)
Sep 24, 2007	24.65	24.68	24.25	24.52	532,445	-0.16(-0.64%)
Sep 21, 2007	24.52	24.81	24.29	24.68	926,160	+0.27(+1.11%)
Sep 20, 2007	24.81	24.83	24.39	24.41	973,260	-0.40(-1.60%)
Sep 19, 2007	25.04	25.22	24.78	24.81	1,147,959	-0.11(-0.45%)
Sep 18, 2007	24.35	24.96	24.21	24.92	668,393	+0.57(+2.34%)
Sep 17, 2007	24.08	24.43	23.87	24.35	932,583	+0.21(+0.87%)
Sep 14, 2007	23.92	24.16	23.91	24.14	1,007,943	+0.08(+0.33%)
Sep 13, 2007	24.39	24.40	24.00	24.06	1,068,531	-0.23(-0.94%)
Sep 12, 2007	24.30	24.45	24.16	24.29	678,884	-0.10(-0.42%)
Sep 11, 2007	24.41	24.70	24.30	24.39	1,032,777	-0.02(-0.10%)
Sep 10, 2007	24.39	24.52	24.20	24.41	1,219,679	+0.08(+0.35%)
Sep 07, 2007	24.26	24.53	24.13	24.33	843,520	-0.18(-0.72%)
Sep 06, 2007	24.21	24.54	24.02	24.51	605,879	+0.31(+1.27%)
Sep 05, 2007	24.26	24.37	24.06	24.20	1,409,150	-0.18(-0.73%)

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