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 31, 2014 20.67 20.70 20.32 20.50 60,115 -0.20(-0.98%)
Jul 30, 2014 20.77 21.01 20.64 20.71 43,123 +0.07(+0.33%)
Jul 29, 2014 20.84 21.68 20.48 20.64 33,095 -0.19(-0.89%)
Jul 28, 2014 21.12 21.20 20.68 20.82 50,144 -0.26(-1.24%)
Jul 25, 2014 21.80 21.80 21.00 21.09 97,090 -0.24(-1.14%)
Jul 24, 2014 21.68 21.68 20.98 21.33 61,379 -0.23(-1.05%)
Jul 23, 2014 21.41 21.68 21.39 21.56 32,359 +0.14(+0.67%)
Jul 22, 2014 21.09 21.44 21.05 21.41 66,532 +0.47(+2.25%)
Jul 21, 2014 20.90 21.02 20.71 20.94 25,198 -0.13(-0.64%)
Jul 18, 2014 20.72 21.14 20.66 21.08 48,578 +0.29(+1.38%)
Jul 17, 2014 20.46 20.98 20.46 20.79 217,709 +0.05(+0.24%)
Jul 16, 2014 20.66 20.83 20.61 20.74 67,601 +0.13(+0.65%)
Jul 15, 2014 20.69 20.72 20.53 20.61 87,156 -0.03(-0.16%)
Jul 14, 2014 20.62 20.73 20.46 20.64 31,040 +0.13(+0.62%)
Jul 11, 2014 20.60 20.63 20.40 20.51 22,261 -0.14(-0.69%)
Jul 10, 2014 20.61 20.71 20.41 20.66 148,030 -0.27(-1.29%)
Jul 09, 2014 21.11 21.21 20.85 20.93 18,151 -0.07(-0.32%)
Jul 08, 2014 21.14 21.23 20.83 20.99 35,250 -0.24(-1.11%)
Jul 07, 2014 21.43 21.56 21.14 21.23 17,285 -0.34(-1.56%)
Jul 03, 2014 21.21 21.57 21.57 21.57 12,593 +0.35(+1.63%)
Jul 02, 2014 21.34 21.51 21.15 21.22 25,757 -0.29(-1.37%)
Jul 01, 2014 21.33 21.80 20.99 21.51 99,754 +0.17(+0.79%)
Jun 30, 2014 20.28 21.38 20.21 21.35 171,365 +1.25(+6.24%)
Jun 27, 2014 19.93 20.29 19.93 20.09 241,425 +0.07(+0.34%)
Jun 26, 2014 20.18 20.18 19.78 20.02 30,585 +0.05(+0.25%)
Jun 25, 2014 19.86 20.39 19.86 19.97 72,162 +0.04(+0.21%)
Jun 24, 2014 20.26 20.45 19.92 19.93 34,782 -0.40(-1.99%)
Jun 23, 2014 20.27 20.44 19.99 20.34 37,222 +0.08(+0.37%)
Jun 20, 2014 20.26 20.27 20.03 20.26 57,289 +0.05(+0.25%)
Jun 19, 2014 20.27 20.27 20.00 20.21 29,420 -0.02(-0.08%)
Jun 18, 2014 20.57 20.57 20.09 20.23 20,714 -0.18(-0.87%)
Jun 17, 2014 20.33 20.70 20.10 20.40 30,884 -0.03(-0.12%)
Jun 16, 2014 20.22 20.55 20.08 20.43 65,015 +0.19(+0.96%)
Jun 13, 2014 19.92 20.43 19.92 20.24 64,872 +0.29(+1.43%)
Jun 12, 2014 20.16 20.17 19.78 19.95 49,125 -0.14(-0.71%)
Jun 11, 2014 20.28 20.33 19.92 20.09 24,221 -0.36(-1.77%)
Jun 10, 2014 20.51 20.70 20.29 20.45 19,057 +0.11(+0.54%)
Jun 06, 2014 20.54 20.54 20.18 20.34 47,698 -0.16(-0.78%)
Jun 05, 2014 20.00 20.52 19.95 20.50 57,538 +0.52(+2.61%)
Jun 04, 2014 20.19 20.20 19.95 19.98 51,624 -0.19(-0.96%)
Jun 03, 2014 20.38 20.40 19.99 20.18 47,884 -0.24(-1.15%)
Jun 02, 2014 20.41 20.55 19.98 20.41 64,586 -0.03(-0.16%)
May 30, 2014 20.74 20.74 19.95 20.45 153,005 -0.42(-2.02%)
May 29, 2014 21.03 21.04 20.68 20.87 125,159 -0.16(-0.76%)
May 28, 2014 20.84 21.12 20.41 21.03 73,703 +0.10(+0.48%)
May 27, 2014 20.41 21.11 20.40 20.93 153,051 +0.60(+2.94%)
May 23, 2014 19.92 20.33 20.33 20.33 36,353 +0.25(+1.26%)
May 22, 2014 19.78 20.08 19.78 20.08 14,568 +0.24(+1.23%)
May 21, 2014 19.85 20.05 19.70 19.83 45,563 +0.03(+0.17%)
May 20, 2014 19.91 19.95 19.68 19.80 72,442 -0.29(-1.43%)
May 19, 2014 19.70 20.17 19.61 20.08 59,583 +0.42(+2.14%)
May 16, 2014 19.14 19.72 19.01 19.66 82,498 +0.44(+2.28%)
May 15, 2014 19.20 19.31 18.60 19.23 67,982 -0.01(-0.04%)
May 14, 2014 19.55 19.55 19.06 19.23 63,142 -0.27(-1.38%)
May 13, 2014 19.46 19.63 19.35 19.50 61,182 +0.07(+0.35%)
May 12, 2014 19.07 19.63 18.86 19.44 118,992 +0.44(+2.30%)
May 09, 2014 18.97 19.29 18.62 19.00 143,515 +0.03(+0.18%)
May 08, 2014 19.14 19.32 18.69 18.96 75,168 -0.07(-0.35%)
May 07, 2014 19.63 19.77 18.80 19.03 167,648 -0.69(-3.50%)
May 06, 2014 20.59 20.77 19.63 19.72 215,123 -1.09(-5.22%)
May 05, 2014 20.66 20.87 20.47 20.81 115,977 -0.03(-0.16%)
May 02, 2014 20.73 21.03 20.73 20.84 62,976 +0.13(+0.65%)
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.