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 (%)
Jul 29, 2011 11.35 11.99 11.24 11.52 9,833 -0.40(-3.34%)
Jul 28, 2011 11.16 11.92 11.16 11.92 6,197 +0.46(+4.05%)
Jul 27, 2011 11.33 11.89 11.33 11.46 16,609 +0.14(+1.22%)
Jul 26, 2011 11.17 11.60 11.17 11.32 2,621 -0.54(-4.52%)
Jul 25, 2011 12.10 12.20 11.50 11.86 10,015 -0.42(-3.42%)
Jul 22, 2011 12.04 12.38 11.67 12.28 3,565 -0.08(-0.65%)
Jul 21, 2011 11.70 12.36 11.66 12.36 4,076 +0.71(+6.10%)
Jul 20, 2011 11.90 11.90 11.48 11.65 2,969 -0.29(-2.43%)
Jul 19, 2011 11.47 12.16 11.42 11.94 7,432 +0.67(+5.98%)
Jul 18, 2011 11.30 11.49 11.26 11.26 4,396 -0.11(-0.96%)
Jul 15, 2011 11.57 11.79 11.24 11.37 14,123 -0.12(-1.01%)
Jul 14, 2011 12.15 12.16 11.45 11.49 7,474 -0.66(-5.43%)
Jul 13, 2011 11.86 12.22 11.83 12.15 11,977 +0.38(+3.20%)
Jul 12, 2011 11.33 12.02 11.33 11.77 9,139 +0.54(+4.84%)
Jul 11, 2011 11.75 11.77 11.20 11.23 10,789 -0.72(-6.06%)
Jul 08, 2011 12.04 12.28 11.78 11.95 4,549 -0.31(-2.54%)
Jul 07, 2011 12.21 12.37 11.84 12.26 12,115 +0.21(+1.74%)
Jul 06, 2011 11.36 12.17 11.32 12.05 11,527 +0.60(+5.25%)
Jul 05, 2011 11.80 11.81 11.27 11.45 19,575 -0.52(-4.36%)
Jul 01, 2011 12.32 12.32 11.75 11.97 17,323 -0.44(-3.56%)
Jun 30, 2011 12.47 12.52 12.36 12.41 12,711 -0.07(-0.58%)
Jun 29, 2011 12.57 12.57 12.38 12.49 11,092 -0.07(-0.52%)
Jun 28, 2011 12.36 12.55 12.34 12.55 11,000 +0.16(+1.29%)
Jun 27, 2011 11.81 12.51 11.61 12.39 19,899 +0.50(+4.20%)
Jun 24, 2011 11.55 11.92 11.49 11.89 141,792 +0.40(+3.47%)
Jun 23, 2011 11.21 11.83 11.21 11.49 8,911 +0.14(+1.21%)
Jun 22, 2011 11.76 11.76 11.34 11.36 7,938 -0.47(-3.98%)
Jun 21, 2011 11.36 11.93 11.25 11.83 8,592 +0.60(+5.36%)
Jun 20, 2011 10.95 11.27 10.91 11.23 9,416 +0.26(+2.38%)
Jun 17, 2011 10.73 10.96 10.73 10.96 25,494 +0.32(+3.00%)
Jun 16, 2011 10.51 10.69 10.51 10.65 4,084 +0.14(+1.31%)
Jun 15, 2011 10.73 10.86 10.51 10.51 11,062 -0.33(-3.08%)
Jun 14, 2011 10.64 10.84 10.24 10.84 20,657 +0.41(+3.89%)
Jun 13, 2011 10.35 10.62 10.33 10.44 12,991 -0.12(-1.17%)
Jun 10, 2011 10.29 10.60 10.26 10.56 12,118 +0.21(+2.03%)
Jun 09, 2011 10.40 10.57 10.29 10.35 27,239 +0.01(+0.07%)
Jun 08, 2011 10.23 10.72 10.23 10.34 32,990 +0.07(+0.64%)
Jun 07, 2011 10.31 10.58 10.20 10.28 23,614 +0.11(+1.07%)
Jun 06, 2011 10.62 10.78 10.16 10.17 12,045 -0.42(-3.97%)
Jun 03, 2011 10.75 11.33 10.59 10.59 9,430 -0.47(-4.26%)
May 24, 2011 11.04 11.44 10.99 11.06 10,640 +0.36(+3.32%)
May 23, 2011 10.60 10.91 10.55 10.70 16,412 -0.05(-0.47%)
May 20, 2011 10.82 10.90 10.75 10.75 9,904 -0.14(-1.26%)
May 19, 2011 10.91 10.95 10.88 10.89 6,210 +0.01(+0.13%)
May 18, 2011 11.13 11.19 10.76 10.88 13,645 -0.21(-1.90%)
May 17, 2011 11.25 11.33 10.97 11.09 12,955 -0.21(-1.86%)
May 16, 2011 11.23 11.48 11.23 11.30 6,110 +0.04(+0.39%)
May 13, 2011 11.29 11.34 11.24 11.25 6,141 -0.14(-1.27%)
May 12, 2011 11.23 11.41 11.23 11.40 5,726 +0.17(+1.48%)
May 11, 2011 11.54 11.54 11.23 11.23 3,539 -0.28(-2.45%)
May 10, 2011 11.46 11.52 11.35 11.52 13,556 +0.11(+0.95%)
May 09, 2011 11.56 11.56 11.17 11.41 2,599 -0.14(-1.25%)
May 06, 2011 11.83 11.83 11.53 11.55 4,695 -0.05(-0.44%)
May 05, 2011 11.64 11.81 11.54 11.60 5,529 -0.11(-0.93%)
May 04, 2011 11.67 11.79 11.65 11.71 26,612 +0.07(+0.56%)
May 03, 2011 11.60 11.96 11.57 11.65 24,424 +0.10(+0.88%)
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.