Skip to main content

Universal Logis Holdings (NQ: ULH )

39.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.87 16.38 16.38 36,712 +0.46(+2.90%)
Jan 28, 2022 15.67 16.11 15.25 15.91 93,727 +0.24(+1.53%)
Jan 27, 2022 16.77 16.91 15.56 15.67 92,205 -1.01(-6.05%)
Jan 26, 2022 17.07 17.36 16.41 16.68 81,199 -0.19(-1.14%)
Jan 25, 2022 16.44 17.24 16.13 16.88 110,149 +0.34(+2.03%)
Jan 24, 2022 16.34 16.71 16.09 16.54 137,175 +0.09(+0.53%)
Jan 21, 2022 16.41 16.91 16.01 16.45 449,839 -0.11(-0.64%)
Jan 20, 2022 17.59 17.59 16.44 16.56 46,655 -0.54(-3.15%)
Jan 19, 2022 17.64 17.69 16.99 17.10 54,757 -0.24(-1.39%)
Jan 18, 2022 17.49 17.61 16.86 17.34 23,705 -0.28(-1.58%)
Jan 14, 2022 17.62 0 -0.32(-1.77%)
Jan 13, 2022 17.85 18.06 17.80 17.93 14,579 +0.20(+1.14%)
Jan 12, 2022 17.87 18.07 17.68 17.73 28,824 -0.17(-0.97%)
Jan 11, 2022 17.73 17.95 17.47 17.90 36,734 +0.10(+0.54%)
Jan 10, 2022 18.00 18.00 17.64 17.81 15,437 -0.15(-0.86%)
Jan 07, 2022 17.72 18.07 17.64 17.96 16,113 -0.02(-0.11%)
Jan 06, 2022 18.05 18.09 17.70 17.98 15,917 +0.06(+0.32%)
Jan 05, 2022 18.62 18.74 17.92 17.92 32,509 -0.40(-2.20%)
Jan 04, 2022 18.10 18.68 18.03 18.33 18,186 +0.34(+1.87%)
Jan 03, 2022 18.13 18.54 17.90 17.99 19,728 -0.14(-0.80%)
Dec 31, 2021 18.05 18.19 17.69 18.13 19,614 +0.17(+0.96%)
Dec 30, 2021 18.37 18.45 17.76 17.96 50,537 -0.35(-1.89%)
Dec 29, 2021 18.41 18.64 18.13 18.31 46,168 -0.09(-0.47%)
Dec 28, 2021 17.40 18.50 17.40 18.39 79,739 +0.90(+5.17%)
Dec 27, 2021 17.29 17.61 16.94 17.49 24,523 +0.19(+1.11%)
Dec 23, 2021 17.11 17.45 17.11 17.30 24,584 +0.13(+0.78%)
Dec 22, 2021 16.89 17.26 16.89 17.16 22,601 +0.17(+1.02%)
Dec 21, 2021 16.83 17.34 16.59 16.99 33,169 +0.26(+1.55%)
Dec 20, 2021 16.60 16.78 15.98 16.73 67,865 -0.09(-0.51%)
Dec 17, 2021 16.74 17.06 16.44 16.82 155,360 +0.07(+0.40%)
Dec 16, 2021 17.13 17.27 16.57 16.75 118,508 +0.02(+0.11%)
Dec 15, 2021 16.85 17.18 16.58 16.73 137,714 -0.12(-0.69%)
Dec 14, 2021 16.93 17.31 16.58 16.85 116,770 -0.17(-1.02%)
Dec 13, 2021 16.94 17.02 16.63 17.02 107,453 +0.15(+0.91%)
Dec 10, 2021 17.21 17.27 16.80 16.87 98,900 -0.34(-1.96%)
Dec 09, 2021 17.20 17.39 17.07 17.20 40,088 -0.19(-1.11%)
Dec 08, 2021 17.35 17.74 17.25 17.39 36,062 +0.26(+1.52%)
Dec 07, 2021 17.43 17.54 17.09 17.13 34,783 +0.01(+0.06%)
Dec 06, 2021 17.60 17.94 17.08 17.13 29,623 -0.40(-2.30%)
Dec 03, 2021 18.00 18.23 17.24 17.53 28,192 -0.50(-2.75%)
Dec 02, 2021 17.78 18.06 17.62 18.02 55,265 +0.51(+2.89%)
Dec 01, 2021 17.95 18.26 17.43 17.52 40,704 -0.26(-1.45%)
Nov 30, 2021 18.61 18.61 17.41 17.78 54,475 -0.46(-2.52%)
Nov 29, 2021 18.85 19.10 18.22 18.23 33,284 -0.33(-1.75%)
Nov 26, 2021 19.12 19.21 18.51 18.56 15,593 -1.05(-5.36%)
Nov 24, 2021 19.52 19.99 18.93 19.61 22,651 -0.08(-0.39%)
Nov 23, 2021 19.47 20.04 19.47 19.69 63,325 +0.24(+1.23%)
Nov 22, 2021 19.38 19.90 19.10 19.45 178,729 +0.27(+1.40%)
Nov 19, 2021 18.76 19.32 18.42 19.18 35,878 +0.25(+1.31%)
Nov 18, 2021 19.46 19.02 18.77 18.93 38,028 -0.62(-3.18%)
Nov 17, 2021 20.08 20.08 19.48 19.55 13,863 -0.54(-2.67%)
Nov 16, 2021 20.08 20.16 19.81 20.09 29,510 -0.09(-0.43%)
Nov 15, 2021 20.26 20.26 20.06 20.18 25,775 +0.00(+0.00%)
Nov 12, 2021 20.25 20.56 20.13 20.18 29,663 -0.32(-1.54%)
Nov 11, 2021 20.43 20.76 20.17 20.49 34,938 +0.14(+0.70%)
Nov 10, 2021 20.72 20.35 15,016 -0.11(-0.51%)
Nov 09, 2021 20.65 21.01 20.29 20.45 35,391 -0.21(-1.02%)
Nov 08, 2021 20.72 20.77 20.25 20.66 32,736 +0.14(+0.70%)
Nov 05, 2021 20.18 20.59 20.03 20.52 39,509 +0.55(+2.78%)
Nov 04, 2021 20.02 20.14 19.92 19.97 24,574 -0.08(-0.38%)
Nov 03, 2021 19.90 20.16 19.71 20.04 26,419 +0.04(+0.19%)
Nov 02, 2021 19.60 20.05 19.38 20.00 43,497 +0.49(+2.50%)
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.