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 (%)
Apr 30, 2007 16.34 17.03 16.29 16.90 161,213 +0.74(+4.58%)
Apr 27, 2007 17.16 17.16 15.02 16.16 458,835 -3.52(-17.90%)
Apr 26, 2007 19.63 19.82 19.37 19.68 28,703 +0.02(+0.11%)
Apr 25, 2007 19.30 19.88 19.30 19.66 20,069 +0.54(+2.81%)
Apr 24, 2007 19.42 19.42 18.46 19.12 23,796 +0.06(+0.30%)
Apr 23, 2007 19.55 19.55 18.78 19.06 22,953 -0.75(-3.77%)
Apr 20, 2007 19.54 20.12 19.54 19.81 25,660 +0.62(+3.21%)
Apr 19, 2007 19.54 19.54 19.20 19.20 18,057 -0.56(-2.83%)
Apr 18, 2007 19.36 19.88 19.36 19.75 44,748 +0.26(+1.34%)
Apr 17, 2007 19.77 19.77 19.35 19.49 16,057 -0.35(-1.75%)
Apr 16, 2007 19.53 19.84 19.49 19.84 13,059 +0.54(+2.78%)
Apr 13, 2007 18.57 19.50 18.57 19.30 33,948 +0.76(+4.10%)
Apr 12, 2007 18.05 18.59 18.05 18.54 8,553 +0.39(+2.16%)
Apr 11, 2007 18.86 18.86 18.12 18.15 12,423 -0.67(-3.54%)
Apr 10, 2007 18.50 18.98 18.38 18.82 7,759 +0.30(+1.60%)
Apr 09, 2007 18.66 18.80 18.46 18.52 65,640 +0.03(+0.16%)
Apr 05, 2007 18.17 18.62 18.17 18.49 6,897 +0.22(+1.23%)
Apr 04, 2007 18.12 18.56 18.11 18.27 19,968 +0.11(+0.60%)
Apr 03, 2007 17.67 18.33 17.67 18.16 12,694 +0.66(+3.77%)
Apr 02, 2007 17.55 18.11 17.29 17.50 10,092 -0.05(-0.29%)
Mar 30, 2007 17.43 17.85 17.27 17.55 27,358 +0.25(+1.47%)
Mar 29, 2007 17.48 17.48 17.26 17.30 5,173 +0.01(+0.08%)
Mar 28, 2007 17.29 17.39 17.22 17.28 74,718 -0.10(-0.58%)
Mar 27, 2007 17.29 17.38 17.25 17.38 14,415 +0.09(+0.55%)
Mar 26, 2007 17.52 17.52 17.29 17.29 16,759 -0.29(-1.65%)
Mar 23, 2007 17.75 17.79 17.37 17.58 14,120 +0.10(+0.58%)
Mar 22, 2007 17.54 17.74 17.46 17.48 8,493 +0.14(+0.79%)
Mar 21, 2007 16.82 17.57 16.68 17.34 35,493 +0.61(+3.64%)
Mar 20, 2007 16.03 16.80 16.03 16.73 71,577 +0.70(+4.34%)
Mar 19, 2007 16.31 16.49 15.89 16.03 23,359 -0.24(-1.47%)
Mar 16, 2007 16.28 16.75 15.95 16.27 71,874 -0.01(-0.09%)
Mar 15, 2007 16.42 16.53 16.09 16.29 18,260 -0.18(-1.10%)
Mar 14, 2007 16.37 16.47 16.22 16.47 29,203 +0.07(+0.40%)
Mar 13, 2007 17.28 17.31 16.24 16.40 35,252 -0.88(-5.08%)
Mar 12, 2007 17.46 17.48 17.23 17.28 26,343 -0.10(-0.58%)
Mar 09, 2007 17.24 17.75 17.18 17.38 56,960 +0.31(+1.83%)
Mar 08, 2007 16.61 17.39 16.59 17.07 172,343 +0.46(+2.75%)
Mar 07, 2007 17.85 17.93 16.45 16.61 72,539 -0.28(-1.67%)
Mar 06, 2007 16.40 16.93 16.14 16.90 15,240 +0.76(+4.72%)
Mar 05, 2007 16.70 16.86 16.08 16.14 30,353 -0.72(-4.26%)
Mar 02, 2007 17.46 17.72 16.82 16.85 45,144 -0.63(-3.61%)
Mar 01, 2007 17.43 17.85 17.03 17.48 37,914 -0.09(-0.54%)
Feb 28, 2007 18.24 18.24 17.55 17.58 40,526 -0.80(-4.34%)
Feb 27, 2007 18.95 19.02 18.22 18.38 49,640 -0.83(-4.34%)
Feb 26, 2007 19.58 19.58 19.09 19.21 30,782 -0.31(-1.60%)
Feb 23, 2007 19.71 19.93 19.44 19.52 11,261 -0.22(-1.10%)
Feb 22, 2007 20.46 20.46 19.31 19.74 178,006 -0.76(-3.71%)
Feb 21, 2007 20.28 20.67 20.28 20.50 21,345 +0.08(+0.39%)
Feb 20, 2007 20.05 20.43 20.03 20.42 9,071 +0.22(+1.11%)
Feb 16, 2007 19.18 20.20 19.14 20.20 19,037 +1.01(+5.29%)
Feb 15, 2007 19.93 20.38 19.18 19.18 24,656 -0.54(-2.76%)
Feb 14, 2007 20.20 20.45 19.51 19.72 14,838 -0.54(-2.65%)
Feb 13, 2007 19.70 20.34 19.51 20.26 12,640 +0.92(+4.76%)
Feb 12, 2007 19.25 19.60 19.14 19.34 14,224 +0.09(+0.45%)
Feb 09, 2007 19.41 19.76 19.25 19.25 12,262 -0.27(-1.37%)
Feb 08, 2007 19.40 19.58 19.21 19.52 9,435 +0.08(+0.41%)
Feb 07, 2007 19.58 19.99 19.30 19.44 12,981 -0.10(-0.52%)
Feb 06, 2007 19.54 19.87 19.33 19.54 25,743 +0.02(+0.11%)
Feb 05, 2007 20.17 20.18 19.17 19.52 32,120 -0.78(-3.82%)
Feb 02, 2007 19.71 20.47 19.45 20.30 25,068 +0.80(+4.13%)
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.