RXL: Historical Prices for ULTRA HEALTH CARE PR

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	49.77	49.77	49.15	49.55	7,800	49.55
17-Dec-09	49.95	49.95	49.05	49.45	5,500	49.45
16-Dec-09	50.95	51.23	50.34	50.34	47,500	50.34
15-Dec-09	51.60	51.60	50.38	50.67	7,900	50.67
14-Dec-09	50.65	50.93	50.63	50.79	12,600	50.79
11-Dec-09	49.73	50.15	49.73	49.84	17,300	49.84
10-Dec-09	48.71	50.06	48.71	49.78	13,000	49.78
9-Dec-09	49.02	49.02	47.89	48.71	30,500	48.71
8-Dec-09	48.10	49.26	47.45	48.22	18,600	48.22
7-Dec-09	49.92	49.97	48.81	48.86	7,700	48.86
4-Dec-09	49.79	50.28	48.68	49.08	14,000	49.08
3-Dec-09	49.41	50.00	48.90	48.90	11,200	48.90
2-Dec-09	49.57	49.78	49.08	49.46	7,600	49.46
1-Dec-09	49.15	49.31	48.80	49.17	14,600	49.17
30-Nov-09	48.00	48.12	47.69	47.97	7,900	47.97
27-Nov-09	46.13	48.65	46.13	48.24	6,400	48.24
25-Nov-09	49.43	49.43	48.46	49.27	14,300	49.27
24-Nov-09	47.79	48.90	47.79	48.67	27,300	48.67
23-Nov-09	46.77	48.49	46.77	47.88	12,500	47.88
20-Nov-09	46.32	47.02	46.02	46.95	30,300	46.95
19-Nov-09	46.59	46.59	45.65	46.51	16,500	46.51
18-Nov-09	46.53	46.93	46.28	46.93	2,100	46.93
17-Nov-09	46.45	46.85	46.39	46.85	11,800	46.85
16-Nov-09	46.50	47.01	46.50	46.70	25,100	46.70
13-Nov-09	45.13	45.86	45.13	45.50	3,900	45.50
12-Nov-09	46.00	46.18	45.35	45.35	3,000	45.35
11-Nov-09	45.95	46.13	45.51	45.88	11,000	45.88
10-Nov-09	44.61	45.77	44.61	45.69	30,900	45.69
9-Nov-09	44.00	45.17	44.00	45.17	24,700	45.17
6-Nov-09	43.19	43.86	42.98	43.82	6,200	43.82
5-Nov-09	43.54	43.61	43.18	43.52	13,300	43.52
4-Nov-09	42.31	43.00	41.85	42.15	37,100	42.15
3-Nov-09	40.90	41.17	40.64	41.14	6,000	41.14
2-Nov-09	41.31	41.60	40.83	41.25	14,600	41.25
30-Oct-09	41.72	41.98	40.50	40.60	46,600	40.60
29-Oct-09	41.90	41.90	41.15	41.81	10,700	41.81
28-Oct-09	41.96	42.00	41.02	41.02	16,100	41.02
27-Oct-09	41.81	42.55	41.00	42.30	8,200	42.30
26-Oct-09	43.37	43.63	41.78	41.96	23,500	41.96
23-Oct-09	43.66	43.66	42.69	42.94	3,900	42.94
22-Oct-09	42.94	44.08	42.45	43.82	34,100	43.82
21-Oct-09	43.94	44.47	43.09	43.09	33,100	43.09
20-Oct-09	45.28	45.28	44.30	44.33	8,800	44.33
19-Oct-09	44.49	45.48	44.49	45.28	28,200	45.28
16-Oct-09	44.43	44.68	44.31	44.50	4,800	44.50
15-Oct-09	44.38	44.83	43.60	44.83	6,800	44.83
14-Oct-09	43.43	44.48	43.24	44.29	19,200	44.29
13-Oct-09	44.00	44.00	43.00	43.08	20,000	43.08
12-Oct-09	44.16	44.16	43.63	43.86	22,000	43.86
9-Oct-09	42.02	43.53	42.02	43.49	13,400	43.49
8-Oct-09	43.05	43.10	42.61	42.61	11,400	42.61
7-Oct-09	42.33	42.62	42.20	42.61	12,100	42.61
6-Oct-09	41.79	42.66	40.35	42.40	40,200	42.40
5-Oct-09	42.71	42.71	40.76	41.87	43,800	41.87
2-Oct-09	41.01	41.59	40.98	41.27	22,400	41.27
1-Oct-09	43.06	43.06	41.51	41.53	13,600	41.53
30-Sep-09	43.50	43.50	42.24	43.07	61,900	43.07
29-Sep-09	44.06	44.06	43.19	43.41	9,800	43.41
28-Sep-09	42.47	44.00	42.47	43.35	14,700	43.35
25-Sep-09	41.01	42.78	40.89	42.33	12,900	42.33
24-Sep-09	43.00	43.00	41.70	42.38	27,400	42.38
24-Sep-09	$ 0.101 Dividend
23-Sep-09	43.50	43.79	42.74	42.81	25,800	42.71
22-Sep-09	44.26	44.26	43.51	43.75	12,000	43.65
21-Sep-09	43.20	44.17	43.20	43.97	30,400	43.87
18-Sep-09	43.88	43.91	43.50	43.50	9,900	43.40
17-Sep-09	43.75	43.86	43.39	43.67	10,400	43.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions