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 (%)
Jul 30, 2010 10.73 11.02 10.73 11.01 60,497 +0.19(+1.74%)
Jul 29, 2010 10.55 10.89 10.44 10.82 49,908 +0.07(+0.61%)
Jul 28, 2010 11.07 11.17 10.69 10.75 25,194 -0.35(-3.13%)
Jul 27, 2010 11.19 11.50 10.94 11.10 28,085 +0.01(+0.13%)
Jul 26, 2010 10.73 11.21 10.54 11.09 39,954 +0.47(+4.44%)
Jul 23, 2010 10.99 11.07 10.55 10.62 49,935 -0.44(-4.00%)
Jul 22, 2010 10.28 11.27 10.17 11.06 65,866 +0.93(+9.23%)
Jul 21, 2010 10.31 10.80 10.03 10.12 34,193 -0.18(-1.76%)
Jul 20, 2010 9.928 10.31 9.899 10.31 21,269 +0.33(+3.27%)
Jul 19, 2010 10.06 10.06 9.841 9.979 4,571 -0.02(-0.22%)
Jul 16, 2010 10.32 10.36 9.983 10.00 29,282 -0.43(-4.17%)
Jul 15, 2010 10.27 10.54 10.27 10.44 34,762 -0.23(-2.17%)
Jul 14, 2010 10.88 11.06 10.37 10.67 9,170 -0.21(-1.93%)
Jul 13, 2010 10.28 10.95 10.28 10.88 34,934 +0.72(+7.06%)
Jul 12, 2010 10.29 10.31 10.10 10.16 21,487 -0.13(-1.27%)
Jul 09, 2010 9.820 10.31 9.820 10.29 31,243 +0.12(+1.21%)
Jul 08, 2010 10.25 10.25 10.06 10.17 13,674 -0.06(-0.57%)
Jul 07, 2010 9.856 10.23 9.805 10.23 14,546 +0.43(+4.36%)
Jul 06, 2010 10.18 10.34 9.740 9.798 48,642 -0.26(-2.59%)
Jul 02, 2010 9.921 10.11 9.921 10.06 46,070 +0.22(+2.28%)
Jul 01, 2010 10.15 10.15 9.588 9.834 28,699 -0.26(-2.58%)
Jun 30, 2010 10.15 10.23 10.02 10.10 30,676 +0.10(+1.02%)
Jun 29, 2010 9.972 10.06 9.914 9.994 64,315 +0.08(+0.80%)
Jun 25, 2010 10.15 10.27 9.638 9.914 236,016 -0.15(-1.51%)
Jun 24, 2010 10.17 10.22 10.03 10.07 30,722 -0.16(-1.56%)
Jun 23, 2010 10.15 10.41 10.15 10.23 26,627 +0.07(+0.71%)
Jun 22, 2010 10.72 10.73 10.15 10.15 43,578 -0.50(-4.69%)
Jun 21, 2010 10.86 11.02 10.65 10.65 9,031 -0.03(-0.27%)
Jun 18, 2010 10.88 10.91 10.67 10.68 40,800 -0.11(-1.01%)
Jun 17, 2010 10.81 10.86 10.65 10.79 22,028 +0.09(+0.88%)
Jun 16, 2010 11.38 11.49 10.65 10.70 52,992 -0.25(-2.32%)
Jun 15, 2010 10.73 11.02 10.60 10.95 41,555 +0.25(+2.37%)
Jun 14, 2010 10.98 11.15 10.47 10.70 58,562 -0.24(-2.19%)
Jun 11, 2010 10.87 11.19 10.82 10.94 27,450 +0.06(+0.53%)
Jun 10, 2010 10.65 10.91 10.65 10.88 20,552 +0.37(+3.52%)
Jun 09, 2010 10.65 10.73 10.42 10.51 27,995 -0.04(-0.34%)
Jun 08, 2010 10.37 10.65 10.29 10.54 50,742 -0.33(-3.00%)
Jun 07, 2010 11.22 11.46 10.83 10.87 72,930 -0.35(-3.10%)
Jun 04, 2010 12.06 12.32 11.20 11.22 74,359 -1.15(-9.26%)
Jun 03, 2010 12.28 12.52 12.02 12.36 31,653 +0.04(+0.35%)
Jun 02, 2010 12.25 12.63 12.08 12.32 39,093 +0.07(+0.59%)
Jun 01, 2010 12.40 12.53 12.04 12.25 56,175 -0.30(-2.37%)
May 28, 2010 12.68 12.70 12.07 12.54 53,208 -0.14(-1.09%)
May 27, 2010 12.25 12.79 12.12 12.68 29,608 +0.65(+5.42%)
May 26, 2010 11.88 12.19 11.78 12.03 22,779 +0.28(+2.34%)
May 25, 2010 11.83 11.84 11.54 11.75 14,447 -0.38(-3.16%)
May 24, 2010 12.18 12.68 12.06 12.14 15,407 -0.02(-0.18%)
May 21, 2010 12.41 12.51 11.88 12.16 44,701 -0.53(-4.17%)
May 20, 2010 12.64 12.83 12.36 12.69 38,834 -0.17(-1.30%)
May 19, 2010 12.97 12.97 12.86 12.86 5,323 -0.12(-0.95%)
May 18, 2010 13.45 13.45 12.80 12.98 34,313 -0.25(-1.92%)
May 17, 2010 13.23 13.31 13.10 13.23 8,653 +0.09(+0.72%)
May 14, 2010 13.12 13.20 12.94 13.14 17,074 -0.22(-1.63%)
May 13, 2010 13.10 13.58 13.10 13.36 19,659 -0.04(-0.27%)
May 12, 2010 12.89 13.49 12.89 13.39 16,506 +0.55(+4.29%)
May 11, 2010 12.84 12.99 12.33 12.84 14,039 +0.39(+3.14%)
May 10, 2010 12.21 12.77 12.15 12.45 67,939 +0.48(+4.00%)
May 07, 2010 12.71 13.19 11.97 11.97 69,799 -0.80(-6.24%)
May 06, 2010 13.02 13.32 12.21 12.77 51,532 -0.30(-2.33%)
May 05, 2010 13.24 13.27 12.89 13.07 23,666 -0.13(-0.99%)
May 04, 2010 13.39 13.41 13.11 13.20 50,110 -0.38(-2.77%)
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.