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 (%)
Feb 28, 2011 11.72 11.81 11.33 11.66 25,971 +0.34(+3.01%)
Feb 25, 2011 11.07 11.39 11.07 11.32 4,084 -0.03(-0.26%)
Feb 24, 2011 11.16 11.38 11.12 11.35 15,018 +0.19(+1.69%)
Feb 23, 2011 11.20 11.20 11.15 11.16 11,330 +0.00(+0.00%)
Feb 22, 2011 11.20 11.27 11.06 11.16 12,090 -0.19(-1.66%)
Feb 18, 2011 11.40 11.51 10.88 11.35 16,927 +0.04(+0.32%)
Feb 17, 2011 11.23 11.33 11.23 11.31 3,822 +0.08(+0.71%)
Feb 16, 2011 11.23 11.30 11.17 11.23 5,323 -0.03(-0.26%)
Feb 15, 2011 11.38 11.40 11.20 11.26 3,562 +0.10(+0.91%)
Feb 14, 2011 11.19 11.25 11.10 11.16 5,645 -0.03(-0.26%)
Feb 11, 2011 11.00 11.33 11.00 11.19 3,816 +0.20(+1.85%)
Feb 10, 2011 11.09 11.09 10.88 10.99 4,919 -0.17(-1.49%)
Feb 09, 2011 11.45 11.48 11.06 11.15 17,338 -0.40(-3.45%)
Feb 08, 2011 11.49 11.61 11.46 11.55 7,554 +0.06(+0.50%)
Feb 07, 2011 11.54 11.56 11.41 11.49 4,223 -0.09(-0.75%)
Feb 04, 2011 11.33 11.60 11.31 11.58 119,610 +0.09(+0.82%)
Feb 03, 2011 10.68 11.62 10.41 11.49 33,052 +0.78(+7.24%)
Feb 02, 2011 10.94 11.13 10.16 10.71 36,151 -0.28(-2.57%)
Feb 01, 2011 10.93 11.05 10.93 10.99 4,237 +0.20(+1.81%)
Jan 31, 2011 11.02 11.02 10.76 10.80 8,373 -0.07(-0.67%)
Jan 28, 2011 11.49 11.62 10.87 10.87 14,252 -0.62(-5.42%)
Jan 27, 2011 11.41 11.63 11.35 11.49 4,208 +0.12(+1.02%)
Jan 26, 2011 10.83 11.42 10.83 11.38 5,733 +0.49(+4.53%)
Jan 25, 2011 10.81 10.92 10.71 10.88 22,539 +0.03(+0.27%)
Jan 24, 2011 10.73 10.88 10.73 10.86 7,314 +0.12(+1.15%)
Jan 21, 2011 10.70 11.18 10.67 10.73 41,950 +0.10(+0.95%)
Jan 20, 2011 10.64 10.76 10.61 10.63 13,419 -0.09(-0.81%)
Jan 19, 2011 11.49 11.49 10.65 10.72 21,014 -0.84(-7.27%)
Jan 18, 2011 11.86 11.98 11.52 11.56 57,704 -0.36(-3.04%)
Jan 14, 2011 11.92 11.98 11.69 11.92 22,718 +0.09(+0.80%)
Jan 13, 2011 11.33 11.84 11.32 11.83 4,905 +0.18(+1.56%)
Jan 12, 2011 11.81 11.81 11.56 11.65 19,732 -0.07(-0.62%)
Jan 11, 2011 11.23 11.73 11.23 11.72 9,722 +0.03(+0.25%)
Jan 10, 2011 11.80 11.82 11.69 11.69 3,957 -0.05(-0.43%)
Jan 07, 2011 11.68 11.74 11.63 11.74 19,043 -0.04(-0.31%)
Jan 06, 2011 11.90 11.98 11.76 11.78 214,987 -0.16(-1.34%)
Jan 05, 2011 11.60 11.94 11.60 11.94 73,907 +0.31(+2.68%)
Jan 04, 2011 11.86 11.86 11.54 11.62 10,347 -0.23(-1.96%)
Jan 03, 2011 11.68 11.95 11.57 11.86 83,504 +0.32(+2.76%)
Dec 31, 2010 11.75 11.75 11.54 11.54 6,482 -0.06(-0.50%)
Dec 30, 2010 11.20 11.62 11.20 11.60 13,776 +0.38(+3.36%)
Dec 29, 2010 11.12 11.23 11.05 11.22 42,693 +0.24(+2.18%)
Dec 28, 2010 11.06 11.06 10.98 10.98 4,785 -0.01(-0.07%)
Dec 27, 2010 10.95 11.05 10.91 10.99 5,540 +0.04(+0.40%)
Dec 23, 2010 11.05 11.06 10.87 10.94 6,157 -0.11(-0.98%)
Dec 22, 2010 11.07 11.09 11.01 11.05 7,948 -0.01(-0.07%)
Dec 21, 2010 11.05 11.17 10.99 11.06 35,966 -0.11(-0.97%)
Dec 20, 2010 10.91 11.30 10.91 11.17 6,867 +0.21(+1.92%)
Dec 17, 2010 10.83 11.06 10.83 10.96 79,450 +0.17(+1.54%)
Dec 16, 2010 10.81 10.92 10.79 10.79 20,881 -0.06(-0.53%)
Dec 15, 2010 10.71 10.94 10.71 10.85 28,632 -0.01(-0.13%)
Dec 14, 2010 10.94 11.04 10.82 10.86 7,285 +0.00(+0.00%)
Dec 13, 2010 10.98 11.20 10.86 10.86 10,018 -0.15(-1.38%)
Dec 10, 2010 11.16 11.16 10.84 11.02 15,839 +0.05(+0.46%)
Dec 09, 2010 10.98 11.07 10.69 10.96 32,546 -0.01(-0.13%)
Dec 08, 2010 10.98 11.02 10.97 10.98 11,226 +0.00(+0.00%)
Dec 07, 2010 10.98 11.00 10.95 10.98 10,857 +0.04(+0.33%)
Dec 06, 2010 11.04 11.05 10.88 10.94 11,897 +0.09(+0.80%)
Dec 03, 2010 10.93 11.22 10.83 10.86 16,979 -0.12(-1.06%)
Dec 02, 2010 10.87 10.97 10.72 10.97 41,566 +0.14(+1.34%)
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.