Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	45.30	46.34	45.12	46.21	537,770	+0.93(+2.05%)
Dec 28, 2012	45.87	46.05	45.25	45.28	599,353	-0.77(-1.68%)
Dec 27, 2012	45.83	46.19	45.57	46.05	797,950	+0.32(+0.71%)
Dec 26, 2012	46.41	46.56	45.70	45.73	525,026	-0.66(-1.42%)
Dec 24, 2012	46.46	46.51	46.00	46.39	324,895	+0.05(+0.10%)
Dec 21, 2012	46.66	46.75	46.01	46.34	1,662,118	-0.85(-1.80%)
Dec 20, 2012	47.17	47.30	46.69	47.19	962,450	-0.08(-0.16%)
Dec 19, 2012	46.12	47.54	45.70	47.27	1,968,573	+1.25(+2.72%)
Dec 18, 2012	44.92	46.23	44.60	46.01	1,368,232	+1.61(+3.62%)
Dec 17, 2012	43.79	44.47	43.72	44.41	680,254	+0.89(+2.04%)
Dec 14, 2012	43.85	44.09	43.51	43.52	672,561	-0.34(-0.78%)
Dec 13, 2012	43.64	44.06	43.55	43.86	528,413	+0.17(+0.39%)
Dec 12, 2012	43.95	44.15	43.62	43.69	560,659	-0.11(-0.26%)
Dec 11, 2012	43.56	44.15	43.55	43.81	524,801	+0.20(+0.46%)
Dec 10, 2012	43.14	43.90	43.14	43.61	430,961	+0.39(+0.90%)
Dec 07, 2012	43.82	43.96	43.17	43.22	568,304	-0.52(-1.19%)
Dec 06, 2012	42.87	44.41	42.67	43.74	1,507,526	+0.96(+2.24%)
Dec 05, 2012	42.35	42.96	42.29	42.78	902,345	+0.42(+0.98%)
Dec 04, 2012	42.56	42.84	42.25	42.37	613,953	-0.33(-0.78%)
Nov 30, 2012	41.74	42.72	41.74	42.70	966,340	+0.25(+0.58%)
Nov 29, 2012	41.38	42.46	41.07	42.45	1,193,791	+1.28(+3.11%)
Nov 28, 2012	40.88	41.23	40.66	41.17	463,132	+0.32(+0.79%)
Nov 27, 2012	41.26	41.45	40.80	40.85	667,063	-0.44(-1.08%)
Nov 26, 2012	41.13	41.36	40.77	41.30	642,517	-0.32(-0.77%)
Nov 23, 2012	41.07	41.64	41.02	41.62	288,576	+0.41(+0.99%)
Nov 21, 2012	40.74	41.48	40.58	41.21	629,489	+0.66(+1.63%)
Nov 20, 2012	40.55	40.97	39.90	40.55	512,068	-0.02(-0.05%)
Nov 19, 2012	39.77	40.60	39.42	40.57	852,222	+1.18(+3.00%)
Nov 16, 2012	39.02	39.73	38.93	39.38	804,459	+0.29(+0.75%)
Nov 15, 2012	39.31	39.46	38.57	39.09	1,020,759	-0.25(-0.63%)
Nov 14, 2012	40.39	40.63	39.27	39.34	787,564	-1.14(-2.83%)
Nov 13, 2012	40.70	40.95	40.46	40.48	789,317	-0.50(-1.22%)
Nov 12, 2012	41.24	41.29	40.91	40.98	505,579	+0.04(+0.09%)
Nov 09, 2012	41.35	41.72	40.86	40.95	1,109,003	-0.60(-1.43%)
Nov 08, 2012	43.06	43.20	41.53	41.54	1,293,094	-1.61(-3.73%)
Nov 07, 2012	42.11	44.41	42.11	43.15	3,352,433	+1.79(+4.32%)
Nov 06, 2012	41.22	41.49	40.72	41.36	1,000,211	-0.02(-0.05%)
Nov 05, 2012	40.60	41.44	40.17	41.38	902,612	+0.93(+2.29%)
Nov 02, 2012	41.50	41.57	40.31	40.45	1,199,260	-0.86(-2.08%)
Nov 01, 2012	38.89	41.32	38.89	41.31	2,596,832	+2.15(+5.48%)
Oct 31, 2012	40.09	40.21	38.29	39.17	2,976,862	-1.32(-3.25%)
Oct 26, 2012	41.11	40.48	40.48	40.48	1,419,571	-0.79(-1.90%)
Oct 25, 2012	41.28	41.47	40.88	41.27	733,397	+0.32(+0.79%)
Oct 24, 2012	41.37	41.46	40.86	40.95	816,685	-0.29(-0.71%)
Oct 23, 2012	41.38	41.51	41.01	41.24	724,589	-0.29(-0.71%)
Oct 19, 2012	41.95	42.02	41.23	41.53	789,646	-0.53(-1.26%)
Oct 18, 2012	42.34	42.51	41.78	42.06	964,882	-0.49(-1.16%)
Oct 17, 2012	42.71	43.11	42.45	42.55	567,183	-0.05(-0.11%)
Oct 16, 2012	43.10	43.21	42.23	42.60	1,449,654	-0.41(-0.95%)
Oct 15, 2012	42.89	43.21	42.66	43.01	415,257	+0.11(+0.26%)
Oct 12, 2012	43.04	43.37	42.63	42.89	470,278	-0.24(-0.55%)
Oct 11, 2012	43.44	43.99	42.87	43.13	1,066,274	+0.68(+1.60%)
Oct 10, 2012	42.77	42.91	42.17	42.45	957,005	-0.27(-0.64%)
Oct 09, 2012	43.41	43.79	42.55	42.72	1,395,670	-0.72(-1.66%)
Oct 08, 2012	43.47	43.64	43.31	43.44	724,882	-0.14(-0.33%)
Oct 05, 2012	44.08	44.15	43.41	43.59	636,177	-0.14(-0.32%)
Oct 04, 2012	43.53	43.99	42.04	43.73	1,788,783	+0.10(+0.24%)
Oct 03, 2012	43.77	43.95	43.35	43.62	846,921	-0.02(-0.04%)
Oct 02, 2012	43.58	43.88	43.25	43.64	717,392	+0.24(+0.55%)

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