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 10.74 11.02 10.74 11.01 60,480 +0.19(+1.74%)
Jul 29, 2010 10.55 10.90 10.44 10.82 49,894 +0.07(+0.61%)
Jul 28, 2010 11.08 11.18 10.69 10.76 25,187 -0.35(-3.13%)
Jul 27, 2010 11.19 11.50 10.94 11.11 28,077 +0.01(+0.13%)
Jul 26, 2010 10.74 11.21 10.55 11.09 39,943 +0.47(+4.44%)
Jul 23, 2010 10.99 11.08 10.55 10.62 49,922 -0.44(-4.00%)
Jul 22, 2010 10.28 11.27 10.18 11.06 65,848 +0.94(+9.23%)
Jul 21, 2010 10.32 10.80 10.03 10.13 34,184 -0.18(-1.76%)
Jul 20, 2010 9.931 10.31 9.902 10.31 21,263 +0.33(+3.27%)
Jul 19, 2010 10.06 10.06 9.844 9.982 4,570 -0.02(-0.22%)
Jul 16, 2010 10.32 10.36 9.985 10.00 29,274 -0.43(-4.17%)
Jul 15, 2010 10.27 10.54 10.27 10.44 34,752 -0.23(-2.17%)
Jul 14, 2010 10.88 11.06 10.37 10.67 9,168 -0.21(-1.93%)
Jul 13, 2010 10.28 10.95 10.28 10.88 34,925 +0.72(+7.06%)
Jul 12, 2010 10.29 10.32 10.10 10.16 21,481 -0.13(-1.27%)
Jul 09, 2010 9.822 10.31 9.822 10.29 31,235 +0.12(+1.21%)
Jul 08, 2010 10.26 10.26 10.06 10.17 13,671 -0.06(-0.57%)
Jul 07, 2010 9.859 10.24 9.808 10.23 14,542 +0.43(+4.36%)
Jul 06, 2010 10.18 10.34 9.743 9.801 48,629 -0.26(-2.59%)
Jul 02, 2010 9.924 10.11 9.924 10.06 46,058 +0.22(+2.28%)
Jul 01, 2010 10.15 10.15 9.590 9.837 28,691 -0.26(-2.58%)
Jun 30, 2010 10.15 10.23 10.03 10.10 30,668 +0.10(+1.02%)
Jun 29, 2010 9.974 10.06 9.916 9.996 64,298 +0.08(+0.80%)
Jun 25, 2010 10.15 10.27 9.641 9.916 235,951 -0.15(-1.51%)
Jun 24, 2010 10.18 10.22 10.03 10.07 30,713 -0.16(-1.56%)
Jun 23, 2010 10.16 10.41 10.15 10.23 26,620 +0.07(+0.71%)
Jun 22, 2010 10.72 10.73 10.16 10.16 43,566 -0.50(-4.69%)
Jun 21, 2010 10.87 11.02 10.66 10.66 9,028 -0.03(-0.27%)
Jun 18, 2010 10.88 10.92 10.67 10.68 40,789 -0.11(-1.01%)
Jun 17, 2010 10.82 10.86 10.65 10.79 22,022 +0.09(+0.88%)
Jun 16, 2010 11.38 11.49 10.65 10.70 52,977 -0.25(-2.32%)
Jun 15, 2010 10.73 11.02 10.60 10.95 41,544 +0.25(+2.37%)
Jun 14, 2010 10.98 11.16 10.47 10.70 58,546 -0.24(-2.19%)
Jun 11, 2010 10.87 11.19 10.82 10.94 27,442 +0.06(+0.53%)
Jun 10, 2010 10.65 10.91 10.65 10.88 20,546 +0.37(+3.52%)
Jun 09, 2010 10.66 10.73 10.42 10.51 27,987 -0.04(-0.34%)
Jun 08, 2010 10.37 10.66 10.29 10.55 50,729 -0.33(-3.00%)
Jun 07, 2010 11.22 11.47 10.83 10.87 72,910 -0.35(-3.10%)
Jun 04, 2010 12.06 12.32 11.20 11.22 74,339 -1.15(-9.26%)
Jun 03, 2010 12.29 12.53 12.03 12.37 31,644 +0.04(+0.35%)
Jun 02, 2010 12.26 12.63 12.08 12.32 39,083 +0.07(+0.59%)
Jun 01, 2010 12.40 12.53 12.05 12.25 56,160 -0.30(-2.37%)
May 28, 2010 12.69 12.71 12.07 12.55 53,194 -0.14(-1.09%)
May 27, 2010 12.25 12.79 12.12 12.69 29,600 +0.65(+5.42%)
May 26, 2010 11.88 12.19 11.78 12.03 22,773 +0.28(+2.34%)
May 25, 2010 11.83 11.84 11.54 11.76 14,443 -0.38(-3.16%)
May 24, 2010 12.19 12.69 12.06 12.14 15,403 -0.02(-0.18%)
May 21, 2010 12.42 12.52 11.89 12.16 44,689 -0.53(-4.17%)
May 20, 2010 12.65 12.83 12.37 12.69 38,823 -0.17(-1.30%)
May 19, 2010 12.98 12.98 12.86 12.86 5,322 -0.12(-0.95%)
May 18, 2010 13.45 13.45 12.80 12.98 34,304 -0.25(-1.92%)
May 17, 2010 13.23 13.31 13.10 13.24 8,650 +0.09(+0.72%)
May 14, 2010 13.13 13.21 12.95 13.14 17,070 -0.22(-1.63%)
May 13, 2010 13.10 13.58 13.10 13.36 19,654 -0.04(-0.27%)
May 12, 2010 12.90 13.49 12.90 13.40 16,501 +0.55(+4.29%)
May 11, 2010 12.85 13.00 12.33 12.85 14,035 +0.39(+3.14%)
May 10, 2010 12.21 12.77 12.15 12.45 67,920 +0.48(+3.99%)
May 07, 2010 12.71 13.20 11.98 11.98 69,780 -0.80(-6.24%)
May 06, 2010 13.03 13.32 12.21 12.77 51,518 -0.30(-2.33%)
May 05, 2010 13.24 13.27 12.90 13.08 23,660 -0.13(-0.99%)
May 04, 2010 13.39 13.41 13.11 13.21 50,097 -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.