Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.83	20.91	20.65	20.79	901,325	-0.07(-0.36%)
Dec 30, 2004	20.72	20.89	20.58	20.86	1,044,338	+0.09(+0.43%)
Dec 29, 2004	20.60	20.81	20.51	20.77	2,488,600	-0.02(-0.09%)
Dec 28, 2004	20.41	20.79	20.20	20.79	6,837,443	-0.55(-2.58%)
Dec 27, 2004	21.46	21.51	21.25	21.34	711,854	-0.05(-0.24%)
Dec 23, 2004	21.43	21.46	21.32	21.39	604,808	-0.04(-0.20%)
Dec 22, 2004	21.56	21.67	21.42	21.43	610,803	-0.17(-0.78%)
Dec 21, 2004	21.25	21.67	21.25	21.60	1,078,807	+0.42(+1.98%)
Dec 20, 2004	21.60	21.60	21.11	21.18	1,224,175	-0.45(-2.07%)
Dec 17, 2004	21.81	21.81	21.45	21.63	2,019,954	-0.29(-1.30%)
Dec 16, 2004	22.28	22.35	21.88	21.92	1,640,583	-0.48(-2.15%)
Dec 15, 2004	22.54	22.57	22.39	22.40	860,005	-0.17(-0.74%)
Dec 14, 2004	22.40	22.58	22.33	22.57	1,045,195	+0.14(+0.65%)
Dec 13, 2004	22.65	22.65	22.16	22.42	1,889,572	-0.24(-1.05%)
Dec 10, 2004	22.32	22.66	22.12	22.66	905,607	+0.34(+1.51%)
Dec 09, 2004	21.82	22.33	21.79	22.32	1,591,342	+0.50(+2.31%)
Dec 08, 2004	21.28	21.82	21.23	21.82	1,338,500	+0.57(+2.68%)
Dec 07, 2004	21.23	21.39	21.21	21.25	710,570	+0.02(+0.09%)
Dec 06, 2004	21.28	21.28	21.06	21.23	391,787	-0.09(-0.42%)
Dec 03, 2004	21.14	21.35	21.03	21.32	1,059,539	+0.14(+0.64%)
Dec 02, 2004	21.23	21.32	21.09	21.18	1,410,221	-0.10(-0.46%)

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.

Plymouth, IN (46563)

Today

Tonight

Univl Health Services (NY: UHS )

Historical Prices

Sections

Services