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 (%)
Mar 31, 2010 12.64 12.88 12.64 12.74 30,385 +0.01(+0.06%)
Mar 30, 2010 12.52 12.78 12.50 12.73 21,126 +0.25(+2.03%)
Mar 29, 2010 12.47 12.51 12.28 12.48 61,375 +0.05(+0.41%)
Mar 26, 2010 12.63 12.70 12.39 12.43 29,493 -0.10(-0.81%)
Mar 25, 2010 12.71 12.88 12.51 12.53 23,254 -0.13(-1.03%)
Mar 24, 2010 12.88 12.97 12.66 12.66 7,851 -0.25(-1.96%)
Mar 23, 2010 13.00 13.14 12.71 12.91 40,328 +0.12(+0.91%)
Mar 22, 2010 12.69 13.36 12.68 12.80 11,050 +0.03(+0.23%)
Mar 19, 2010 12.86 13.08 12.70 12.77 28,337 -0.06(-0.45%)
Mar 18, 2010 12.98 13.14 12.83 12.83 3,739 -0.35(-2.64%)
Mar 17, 2010 13.08 13.24 13.08 13.17 4,247 +0.14(+1.06%)
Mar 16, 2010 13.30 13.30 12.94 13.04 15,242 -0.44(-3.28%)
Mar 15, 2010 13.52 13.75 13.43 13.48 46,314 -0.04(-0.32%)
Mar 12, 2010 13.56 13.61 12.94 13.52 53,901 -0.04(-0.27%)
Mar 11, 2010 13.52 13.73 13.26 13.56 25,089 -0.10(-0.74%)
Mar 10, 2010 13.73 13.75 13.64 13.66 3,317 +0.11(+0.80%)
Mar 09, 2010 13.39 13.55 13.11 13.55 20,251 +0.35(+2.63%)
Mar 08, 2010 13.27 13.33 13.12 13.20 33,225 +0.12(+0.89%)
Mar 05, 2010 13.02 13.40 13.02 13.09 27,473 +0.14(+1.12%)
Mar 04, 2010 13.14 13.24 12.80 12.94 17,590 -0.06(-0.45%)
Mar 03, 2010 13.18 13.31 12.96 13.00 22,787 -0.20(-1.48%)
Mar 02, 2010 12.76 13.20 12.72 13.20 16,769 +0.46(+3.58%)
Mar 01, 2010 13.02 13.32 12.52 12.74 47,083 -0.15(-1.18%)
Feb 26, 2010 12.54 13.34 12.12 12.89 34,784 +0.31(+2.48%)
Feb 25, 2010 12.24 12.58 12.24 12.58 4,400 +0.12(+0.93%)
Feb 24, 2010 12.20 12.53 12.20 12.46 1,890 +0.40(+3.30%)
Feb 23, 2010 12.13 12.15 12.07 12.07 3,077 -0.04(-0.30%)
Feb 22, 2010 11.73 12.10 11.73 12.10 1,749 +0.14(+1.15%)
Feb 19, 2010 11.85 12.02 11.78 11.96 13,877 +0.12(+0.98%)
Feb 18, 2010 11.76 11.91 11.72 11.85 13,404 +0.10(+0.86%)
Feb 17, 2010 11.73 11.94 11.64 11.75 6,060 +0.05(+0.43%)
Feb 16, 2010 11.72 11.76 11.61 11.70 20,353 +0.06(+0.50%)
Feb 12, 2010 11.64 11.64 11.64 11.64 15,868 -0.17(-1.41%)
Feb 11, 2010 11.47 11.82 11.40 11.81 21,587 +0.36(+3.10%)
Feb 10, 2010 11.33 11.46 10.95 11.45 22,753 +0.09(+0.83%)
Feb 09, 2010 11.41 11.46 11.23 11.36 17,557 +0.12(+1.03%)
Feb 08, 2010 11.29 11.35 11.20 11.24 19,798 -0.04(-0.32%)
Feb 05, 2010 11.22 11.28 10.89 11.28 15,959 +0.12(+1.10%)
Feb 04, 2010 11.90 12.03 11.15 11.15 39,557 -0.89(-7.40%)
Feb 03, 2010 12.43 12.60 12.03 12.04 15,572 -0.41(-3.26%)
Feb 02, 2010 11.96 12.62 11.91 12.45 56,535 +0.46(+3.87%)
Feb 01, 2010 12.31 12.31 11.91 11.99 11,418 -0.22(-1.78%)
Jan 29, 2010 12.65 12.75 12.18 12.20 34,358 -0.46(-3.66%)
Jan 28, 2010 12.10 12.83 11.96 12.67 45,531 +0.58(+4.80%)
Jan 27, 2010 11.92 12.17 11.92 12.09 3,012 +0.09(+0.72%)
Jan 26, 2010 12.50 12.65 12.00 12.00 16,960 -0.48(-3.83%)
Jan 25, 2010 12.82 12.91 12.36 12.48 38,707 -0.25(-1.94%)
Jan 22, 2010 12.06 13.04 11.91 12.73 54,191 +0.68(+5.66%)
Jan 21, 2010 12.69 12.69 11.70 12.04 44,806 -0.66(-5.19%)
Jan 20, 2010 12.86 12.88 12.46 12.70 11,335 -0.33(-2.56%)
Jan 19, 2010 12.95 13.04 12.52 13.04 16,398 +0.18(+1.41%)
Jan 15, 2010 12.50 12.86 12.86 12.86 36,153 +0.46(+3.74%)
Jan 14, 2010 12.03 12.53 12.02 12.39 48,604 +0.35(+2.89%)
Jan 13, 2010 12.21 12.22 12.04 12.04 5,015 -0.10(-0.83%)
Jan 12, 2010 12.11 12.34 12.09 12.15 21,398 -0.04(-0.36%)
Jan 11, 2010 12.34 12.34 12.10 12.19 9,368 -0.08(-0.65%)
Jan 08, 2010 12.19 12.29 11.82 12.27 9,151 +0.07(+0.53%)
Jan 07, 2010 12.57 12.57 12.04 12.20 10,968 -0.35(-2.77%)
Jan 06, 2010 13.16 13.24 12.55 12.55 13,749 -0.67(-5.04%)
Jan 05, 2010 13.30 13.33 13.12 13.22 7,113 -0.04(-0.33%)
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.