Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	200.82	201.75	198.39	201.69	763,805	+0.68(+0.34%)
Nov 14, 2024	202.69	206.91	200.81	201.01	699,918	-1.74(-0.86%)
Nov 13, 2024	206.36	207.00	202.46	202.75	612,602	-2.49(-1.21%)
Nov 12, 2024	208.65	209.52	204.19	205.24	637,245	-3.32(-1.59%)
Nov 11, 2024	208.04	211.11	208.04	208.56	479,112	+1.06(+0.51%)
Nov 08, 2024	209.45	210.59	206.88	207.50	572,839	-0.91(-0.44%)
Nov 07, 2024	205.21	208.43	201.93	208.41	986,542	+4.89(+2.40%)
Nov 06, 2024	197.85	206.46	193.79	203.52	1,443,541	-8.65(-4.08%)
Nov 05, 2024	207.64	212.17	206.90	212.17	497,934	+3.34(+1.60%)
Nov 04, 2024	204.81	210.58	204.81	208.83	997,772	+3.57(+1.74%)
Nov 01, 2024	206.65	207.20	204.13	205.26	632,500	+0.95(+0.46%)
Oct 31, 2024	205.43	207.41	203.27	204.31	1,117,601	-3.19(-1.54%)
Oct 30, 2024	205.02	208.57	202.61	207.50	684,021	+1.58(+0.77%)
Oct 29, 2024	204.00	209.31	203.60	205.92	906,091	+1.37(+0.67%)
Oct 28, 2024	203.80	207.66	202.17	204.55	934,124	+1.80(+0.89%)
Oct 25, 2024	208.00	212.78	201.87	202.75	1,483,330	-21.91(-9.75%)
Oct 24, 2024	233.52	234.39	223.74	224.66	1,344,450	-9.50(-4.06%)
Oct 23, 2024	233.25	235.16	231.90	234.16	596,296	+1.61(+0.69%)
Oct 22, 2024	231.83	234.44	229.53	232.55	607,368	-1.07(-0.46%)
Oct 21, 2024	235.86	237.83	232.60	233.62	628,265	-3.05(-1.29%)
Oct 18, 2024	233.51	240.25	232.47	236.67	993,431	+2.51(+1.07%)
Oct 17, 2024	234.58	238.62	233.19	234.16	620,424	-2.74(-1.16%)
Oct 16, 2024	231.60	239.83	230.44	236.90	935,209	+11.56(+5.13%)
Oct 15, 2024	221.00	231.63	221.00	225.34	1,123,063	+4.89(+2.22%)
Oct 14, 2024	214.03	221.57	213.90	220.45	893,570	+6.12(+2.86%)
Oct 11, 2024	213.87	214.95	213.12	214.33	420,698	+1.43(+0.67%)
Oct 10, 2024	212.68	213.90	209.79	212.90	471,656	-0.05(-0.02%)
Oct 09, 2024	212.12	214.47	208.24	212.95	694,036	+0.45(+0.21%)
Oct 08, 2024	213.70	214.14	209.27	212.50	831,825	-0.29(-0.14%)
Oct 07, 2024	214.43	216.35	211.23	212.79	741,497	-2.89(-1.34%)
Oct 04, 2024	216.79	217.50	212.98	215.68	674,298	+0.51(+0.24%)
Oct 03, 2024	223.56	224.61	212.50	215.17	1,529,629	-8.83(-3.94%)
Oct 02, 2024	224.00	225.50	222.86	224.00	707,641	-0.66(-0.29%)
Oct 01, 2024	228.59	228.81	222.34	224.66	822,666	-4.35(-1.90%)
Sep 30, 2024	224.07	229.36	212.07	229.01	1,753,248	-0.91(-0.40%)
Sep 27, 2024	239.54	239.96	223.30	229.92	1,381,373	-9.75(-4.07%)
Sep 26, 2024	241.09	241.53	237.54	239.67	398,052	-1.57(-0.65%)
Sep 25, 2024	242.01	242.84	240.67	241.24	354,619	-0.28(-0.12%)
Sep 24, 2024	240.14	243.25	238.50	241.52	463,012	+0.93(+0.39%)
Sep 23, 2024	239.22	241.33	238.12	240.59	421,798	+2.57(+1.08%)
Sep 20, 2024	237.16	239.55	235.38	238.02	843,326	+0.23(+0.10%)
Sep 19, 2024	236.93	237.80	233.53	237.79	489,291	+3.10(+1.32%)
Sep 18, 2024	230.03	237.26	230.00	234.69	615,069	+2.41(+1.04%)
Sep 17, 2024	234.64	235.66	230.92	232.28	605,154	-2.71(-1.15%)
Sep 16, 2024	233.85	236.80	232.46	234.99	480,844	+2.43(+1.04%)
Sep 13, 2024	231.10	233.67	231.10	232.56	346,004	+1.20(+0.52%)
Sep 12, 2024	226.27	231.97	226.27	231.36	560,635	+1.59(+0.69%)
Sep 11, 2024	225.45	231.53	224.25	229.77	819,074	+4.09(+1.81%)
Sep 10, 2024	227.22	229.46	224.48	225.68	555,651	-0.83(-0.37%)
Sep 09, 2024	230.29	232.69	223.74	226.51	953,869	-2.64(-1.15%)
Sep 06, 2024	239.08	241.95	226.59	229.15	929,670	-10.16(-4.25%)
Sep 05, 2024	237.99	239.32	235.53	239.31	704,767	+0.71(+0.30%)
Sep 04, 2024	236.65	238.69	235.66	238.60	523,988	+2.13(+0.90%)

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.

Daily Courier: Single Column

Daily Courier

Univl Health Services (NY: UHS )

Historical Prices

Contact us

Sections

Services

Search