Skip to main content

Universal Logis Holdings (NQ: ULH )

39.44 -1.03 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.17 21.17 21.17 0 -0.27(-1.25%)
Dec 28, 2017 21.49 21.66 21.35 21.44 19,938 -0.04(-0.21%)
Dec 27, 2017 21.84 21.98 21.44 21.49 14,646 -0.13(-0.62%)
Dec 26, 2017 21.84 21.84 21.44 21.62 8,767 +0.13(+0.62%)
Dec 22, 2017 21.84 21.84 21.49 21.49 13,973 +0.09(+0.42%)
Dec 21, 2017 21.31 21.58 21.26 21.40 36,596 +0.09(+0.42%)
Dec 20, 2017 21.40 21.71 21.31 21.31 20,190 -0.09(-0.42%)
Dec 19, 2017 21.40 21.53 21.09 21.40 35,125 +0.00(+0.00%)
Dec 18, 2017 21.53 21.93 21.22 21.40 21,459 +0.09(+0.42%)
Dec 15, 2017 20.95 21.58 20.95 21.31 98,544 +0.36(+1.70%)
Dec 14, 2017 21.40 21.62 20.91 20.95 20,153 -0.45(-2.08%)
Dec 13, 2017 21.26 21.58 21.13 21.40 31,335 +0.18(+0.84%)
Dec 12, 2017 21.44 21.53 20.95 21.22 33,245 -0.18(-0.83%)
Dec 11, 2017 20.64 21.80 20.59 21.40 49,767 +0.80(+3.90%)
Dec 08, 2017 21.00 21.26 20.59 20.59 76,811 -0.27(-1.28%)
Dec 07, 2017 20.91 21.40 20.86 20.86 46,055 +0.00(+0.00%)
Dec 06, 2017 20.82 21.40 20.59 20.86 17,541 -0.09(-0.43%)
Dec 05, 2017 21.58 21.64 20.91 20.95 26,831 -0.04(-0.21%)
Dec 04, 2017 21.75 21.75 21.00 21.00 12,988 -0.31(-1.46%)
Dec 01, 2017 20.82 21.66 20.42 21.31 24,213 +0.49(+2.36%)
Nov 30, 2017 20.19 20.95 20.19 20.82 41,255 +0.13(+0.65%)
Nov 29, 2017 19.79 20.86 19.75 20.68 21,841 +0.45(+2.20%)
Nov 28, 2017 20.37 20.37 20.17 20.24 31,842 -0.04(-0.22%)
Nov 27, 2017 20.50 20.53 20.10 20.28 13,192 -0.27(-1.30%)
Nov 24, 2017 20.15 20.64 20.15 20.55 6,533 +0.71(+3.60%)
Nov 22, 2017 19.88 20.51 19.84 19.84 17,453 -0.09(-0.45%)
Nov 21, 2017 19.79 20.15 19.62 19.93 24,331 +0.18(+0.90%)
Nov 20, 2017 19.61 19.88 19.52 19.75 13,165 +0.13(+0.68%)
Nov 17, 2017 19.35 19.64 19.17 19.61 8,136 +0.13(+0.69%)
Nov 16, 2017 19.68 19.75 19.32 19.48 17,650 +0.36(+1.86%)
Nov 15, 2017 19.70 19.70 19.12 19.12 13,242 -0.58(-2.94%)
Nov 14, 2017 19.44 19.75 19.39 19.70 11,230 +0.13(+0.68%)
Nov 13, 2017 19.29 20.37 19.28 19.57 48,021 +0.18(+0.92%)
Nov 10, 2017 18.81 19.61 18.81 19.39 15,733 +0.58(+3.08%)
Nov 09, 2017 18.90 19.48 18.72 18.81 45,263 -0.27(-1.40%)
Nov 08, 2017 18.99 19.12 18.81 19.08 36,379 -0.04(-0.23%)
Nov 07, 2017 19.26 19.30 18.86 19.12 10,358 -0.45(-2.28%)
Nov 06, 2017 19.66 19.66 19.39 19.57 5,273 -0.04(-0.23%)
Nov 03, 2017 19.79 19.79 19.52 19.61 15,068 -0.07(-0.36%)
Nov 02, 2017 19.26 19.73 19.26 19.69 27,936 +0.62(+3.26%)
Nov 01, 2017 19.42 19.46 18.93 19.06 8,134 -0.13(-0.69%)
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%)
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.