Skip to main content

Universal Logis Holdings (NQ: ULH )

39.62 -0.27 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.02 19.51 19.02 19.20 18,337 +0.31(+1.65%)
Oct 30, 2017 19.20 19.64 18.49 18.89 23,402 -0.27(-1.39%)
Oct 27, 2017 18.26 19.29 18.26 19.15 38,881 +0.18(+0.94%)
Oct 26, 2017 18.90 19.31 18.89 18.97 66,714 +0.00(+0.00%)
Oct 25, 2017 19.24 19.24 18.89 18.97 7,074 -0.04(-0.23%)
Oct 24, 2017 18.84 19.15 18.84 19.02 11,083 +0.13(+0.71%)
Oct 23, 2017 19.20 19.20 18.40 18.89 17,981 -0.44(-2.30%)
Oct 20, 2017 19.29 19.42 19.06 19.33 17,429 +0.04(+0.23%)
Oct 19, 2017 19.24 19.60 19.20 19.29 10,088 +0.04(+0.23%)
Oct 18, 2017 18.71 19.55 18.71 19.24 13,661 +0.58(+3.10%)
Oct 17, 2017 18.71 18.97 18.57 18.66 17,069 -0.22(-1.18%)
Oct 16, 2017 19.33 19.60 18.53 18.89 21,392 -0.31(-1.62%)
Oct 13, 2017 19.55 19.82 18.97 19.20 18,416 -0.09(-0.46%)
Oct 12, 2017 19.02 19.51 19.02 19.29 18,551 +0.27(+1.40%)
Oct 11, 2017 19.15 19.20 18.93 19.02 15,564 +0.09(+0.47%)
Oct 10, 2017 19.94 19.94 17.86 18.93 25,968 -0.09(-0.47%)
Oct 09, 2017 19.20 19.48 19.02 19.02 18,624 +0.04(+0.23%)
Oct 06, 2017 18.57 19.91 18.57 18.97 36,112 +0.36(+1.91%)
Oct 05, 2017 18.49 18.71 18.40 18.62 25,129 +0.22(+1.21%)
Oct 04, 2017 18.40 18.62 18.40 18.40 20,607 +0.04(+0.24%)
Oct 03, 2017 18.40 18.53 18.22 18.35 40,681 +0.09(+0.49%)
Oct 02, 2017 18.31 18.50 18.04 18.26 34,438 +0.09(+0.49%)
Sep 29, 2017 18.00 18.36 18.00 18.17 25,536 +0.27(+1.49%)
Sep 28, 2017 18.22 18.22 17.82 17.91 19,346 -0.40(-2.18%)
Sep 27, 2017 17.95 18.40 17.95 18.31 41,643 +0.49(+2.74%)
Sep 26, 2017 18.13 18.22 17.77 17.82 24,343 +0.18(+1.01%)
Sep 25, 2017 17.20 17.91 17.20 17.64 18,994 +0.40(+2.32%)
Sep 22, 2017 17.29 17.33 15.70 17.24 21,344 -0.18(-1.02%)
Sep 21, 2017 16.89 17.55 16.89 17.42 9,166 +0.44(+2.62%)
Sep 20, 2017 16.75 16.97 16.71 16.97 21,602 +0.44(+2.69%)
Sep 19, 2017 16.49 16.57 15.55 16.53 22,786 -0.18(-1.06%)
Sep 18, 2017 16.40 16.84 16.22 16.71 52,460 +0.36(+2.17%)
Sep 15, 2017 16.13 16.40 15.55 16.35 105,372 +0.27(+1.66%)
Sep 14, 2017 15.95 16.17 15.95 16.09 6,640 +0.04(+0.28%)
Sep 13, 2017 16.17 16.31 16.04 16.04 7,687 -0.13(-0.82%)
Sep 12, 2017 16.26 16.35 16.04 16.17 4,459 +0.04(+0.28%)
Sep 11, 2017 15.86 16.13 15.38 16.13 21,025 +0.40(+2.54%)
Sep 08, 2017 15.46 15.91 15.24 15.73 6,411 +0.27(+1.72%)
Sep 07, 2017 15.55 15.73 15.46 15.46 5,602 +0.04(+0.29%)
Sep 06, 2017 14.75 15.55 14.75 15.42 239,274 +0.44(+2.97%)
Sep 05, 2017 15.11 15.11 14.91 14.98 15,796 -0.04(-0.30%)
Sep 01, 2017 14.89 15.20 14.89 15.02 21,982 +0.27(+1.81%)
Aug 31, 2017 14.62 14.89 14.62 14.75 22,124 +0.13(+0.91%)
Aug 30, 2017 13.93 14.75 13.93 14.62 55,546 +0.76(+5.45%)
Aug 29, 2017 13.73 14.04 13.64 13.86 20,013 +0.09(+0.64%)
Aug 28, 2017 13.51 14.31 13.51 13.78 45,966 +0.27(+1.97%)
Aug 25, 2017 13.46 13.55 13.11 13.51 6,323 +0.58(+4.47%)
Aug 24, 2017 12.80 13.02 12.80 12.93 2,731 +0.13(+1.04%)
Aug 23, 2017 12.66 13.11 12.66 12.80 3,998 +0.04(+0.35%)
Aug 22, 2017 12.71 12.80 12.71 12.75 3,922 +0.22(+1.77%)
Aug 21, 2017 12.49 12.71 12.49 12.53 6,909 -0.09(-0.70%)
Aug 18, 2017 12.58 12.69 12.58 12.62 10,758 -0.22(-1.73%)
Aug 17, 2017 13.15 13.20 12.66 12.84 8,675 -0.31(-2.37%)
Aug 16, 2017 13.10 13.46 13.09 13.15 3,640 +0.09(+0.68%)
Aug 15, 2017 13.33 13.33 13.06 13.06 4,422 -0.31(-2.33%)
Aug 14, 2017 13.15 13.55 13.15 13.38 14,625 +0.31(+2.38%)
Aug 11, 2017 12.75 13.24 12.75 13.06 12,093 +0.44(+3.52%)
Aug 10, 2017 12.73 12.73 12.62 12.62 28,133 -0.13(-1.05%)
Aug 09, 2017 12.75 12.84 12.71 12.75 7,481 -0.13(-1.03%)
Aug 08, 2017 13.11 13.11 12.80 12.89 4,114 +0.18(+1.40%)
Aug 07, 2017 12.71 12.71 12.66 12.71 3,459 -0.09(-0.69%)
Aug 04, 2017 12.53 12.98 12.49 12.80 6,213 +0.13(+1.05%)
Aug 03, 2017 12.93 13.02 12.49 12.66 4,837 -0.03(-0.21%)
Aug 02, 2017 13.04 13.20 12.65 12.69 4,612 -0.44(-3.37%)
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.