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 (%)
Apr 30, 2010 13.59 13.59 13.03 13.24 59,421 -0.67(-4.85%)
Apr 29, 2010 13.92 13.93 13.64 13.91 38,496 +0.18(+1.32%)
Apr 28, 2010 13.27 13.91 13.09 13.73 38,529 +0.36(+2.71%)
Apr 27, 2010 13.60 13.67 13.29 13.37 15,097 -0.29(-2.12%)
Apr 26, 2010 13.49 13.69 13.38 13.66 17,609 +0.11(+0.80%)
Apr 23, 2010 13.79 13.79 13.48 13.55 11,760 -0.30(-2.15%)
Apr 22, 2010 13.46 13.93 13.38 13.85 22,335 +0.26(+1.92%)
Apr 21, 2010 13.57 13.66 13.34 13.58 29,414 -0.01(-0.05%)
Apr 20, 2010 13.45 13.86 13.45 13.59 39,292 -0.01(-0.11%)
Apr 19, 2010 13.34 13.71 13.34 13.61 15,896 +0.16(+1.19%)
Apr 16, 2010 13.56 13.56 12.82 13.45 54,481 -0.11(-0.80%)
Apr 15, 2010 12.98 13.66 12.98 13.56 24,474 +0.36(+2.69%)
Apr 14, 2010 13.13 13.27 13.05 13.20 19,932 +0.12(+0.89%)
Apr 13, 2010 12.81 13.16 12.78 13.08 33,282 +0.28(+2.21%)
Apr 12, 2010 12.95 12.96 12.80 12.80 12,095 -0.11(-0.84%)
Apr 09, 2010 12.69 12.91 12.68 12.91 18,244 +0.26(+2.06%)
Apr 08, 2010 13.05 13.11 12.61 12.65 15,747 -0.14(-1.13%)
Apr 07, 2010 12.48 12.79 12.48 12.79 22,695 +0.27(+2.14%)
Apr 06, 2010 12.88 12.91 12.51 12.53 11,865 -0.48(-3.68%)
Apr 05, 2010 12.80 13.00 12.66 13.00 267,157 +0.22(+1.70%)
Apr 01, 2010 12.74 12.79 12.79 12.79 46,489 +0.04(+0.34%)
Mar 31, 2010 12.64 12.88 12.64 12.74 30,377 +0.01(+0.06%)
Mar 30, 2010 12.53 12.78 12.50 12.74 21,120 +0.25(+2.03%)
Mar 29, 2010 12.48 12.51 12.29 12.48 61,358 +0.05(+0.41%)
Mar 26, 2010 12.63 12.70 12.40 12.43 29,485 -0.10(-0.81%)
Mar 25, 2010 12.71 12.88 12.51 12.53 23,247 -0.13(-1.03%)
Mar 24, 2010 12.89 12.98 12.66 12.66 7,849 -0.25(-1.96%)
Mar 23, 2010 13.00 13.14 12.72 12.92 40,317 +0.12(+0.91%)
Mar 22, 2010 12.69 13.36 12.69 12.80 11,047 +0.03(+0.23%)
Mar 19, 2010 12.87 13.08 12.71 12.77 28,329 -0.06(-0.45%)
Mar 18, 2010 12.98 13.14 12.83 12.83 3,738 -0.35(-2.64%)
Mar 17, 2010 13.08 13.25 13.08 13.18 4,246 +0.14(+1.06%)
Mar 16, 2010 13.30 13.30 12.95 13.04 15,238 -0.44(-3.28%)
Mar 15, 2010 13.52 13.76 13.43 13.48 46,302 -0.04(-0.32%)
Mar 12, 2010 13.56 13.61 12.95 13.53 53,886 -0.04(-0.27%)
Mar 11, 2010 13.53 13.74 13.27 13.56 25,082 -0.10(-0.74%)
Mar 10, 2010 13.74 13.75 13.64 13.66 3,316 +0.11(+0.80%)
Mar 09, 2010 13.39 13.56 13.11 13.56 20,245 +0.35(+2.63%)
Mar 08, 2010 13.28 13.34 13.12 13.21 33,216 +0.12(+0.89%)
Mar 05, 2010 13.02 13.40 13.02 13.09 27,466 +0.14(+1.12%)
Mar 04, 2010 13.14 13.24 12.81 12.95 17,586 -0.06(-0.45%)
Mar 03, 2010 13.19 13.32 12.96 13.00 22,781 -0.20(-1.48%)
Mar 02, 2010 12.77 13.20 12.72 13.20 16,765 +0.46(+3.58%)
Mar 01, 2010 13.02 13.32 12.53 12.74 47,070 -0.15(-1.18%)
Feb 26, 2010 12.54 13.35 12.13 12.90 34,774 +0.31(+2.48%)
Feb 25, 2010 12.24 12.58 12.24 12.58 4,399 +0.12(+0.93%)
Feb 24, 2010 12.21 12.53 12.21 12.47 1,889 +0.40(+3.30%)
Feb 23, 2010 12.13 12.16 12.07 12.07 3,076 -0.04(-0.30%)
Feb 22, 2010 11.73 12.11 11.73 12.11 1,749 +0.14(+1.15%)
Feb 19, 2010 11.85 12.03 11.78 11.97 13,873 +0.12(+0.98%)
Feb 18, 2010 11.77 11.91 11.72 11.85 13,400 +0.10(+0.86%)
Feb 17, 2010 11.73 11.94 11.64 11.75 6,058 +0.05(+0.43%)
Feb 16, 2010 11.72 11.77 11.61 11.70 20,347 +0.06(+0.50%)
Feb 12, 2010 11.64 11.64 11.64 11.64 15,864 -0.17(-1.41%)
Feb 11, 2010 11.47 11.82 11.41 11.81 21,581 +0.36(+3.10%)
Feb 10, 2010 11.34 11.47 10.95 11.45 22,746 +0.09(+0.83%)
Feb 09, 2010 11.41 11.47 11.24 11.36 17,553 +0.12(+1.03%)
Feb 08, 2010 11.29 11.35 11.20 11.24 19,793 -0.04(-0.32%)
Feb 05, 2010 11.22 11.28 10.90 11.28 15,955 +0.12(+1.10%)
Feb 04, 2010 11.90 12.03 11.16 11.16 39,546 -0.89(-7.40%)
Feb 03, 2010 12.43 12.61 12.03 12.05 15,567 -0.41(-3.26%)
Feb 02, 2010 11.96 12.62 11.92 12.45 56,520 +0.46(+3.87%)
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.