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 (%)
Sep 30, 2008 16.09 17.92 15.95 17.66 15,650 +1.71(+10.73%)
Sep 29, 2008 17.38 18.01 15.95 15.95 12,870 -1.81(-10.17%)
Sep 26, 2008 17.40 17.87 17.20 17.75 17,725 +0.12(+0.70%)
Sep 25, 2008 17.55 17.93 17.52 17.63 20,845 +0.13(+0.75%)
Sep 24, 2008 18.34 18.66 17.50 17.50 237,387 -1.53(-8.04%)
Sep 23, 2008 18.90 19.16 18.85 19.03 16,641 -0.34(-1.76%)
Sep 22, 2008 19.90 20.91 18.58 19.37 19,393 -0.82(-4.06%)
Sep 19, 2008 19.97 21.60 19.80 20.19 139,076 +0.76(+3.92%)
Sep 18, 2008 18.43 19.72 18.27 19.43 44,820 +1.30(+7.20%)
Sep 17, 2008 19.43 19.43 18.12 18.12 15,683 -1.73(-8.69%)
Sep 16, 2008 18.25 19.85 18.25 19.85 22,835 +1.09(+5.84%)
Sep 15, 2008 18.94 19.64 18.25 18.75 10,952 -0.22(-1.18%)
Sep 12, 2008 18.35 19.14 18.14 18.98 22,062 +0.21(+1.12%)
Sep 11, 2008 18.67 18.77 18.59 18.77 40,062 -0.05(-0.27%)
Sep 10, 2008 19.14 19.14 18.44 18.82 43,161 -0.33(-1.70%)
Sep 09, 2008 19.70 19.79 18.99 19.14 224,330 -0.48(-2.44%)
Sep 08, 2008 19.56 19.93 19.03 19.62 28,745 +0.72(+3.80%)
Sep 05, 2008 19.00 19.03 18.35 18.91 71,886 -0.09(-0.50%)
Sep 04, 2008 19.47 19.83 18.60 19.00 34,882 +0.05(+0.27%)
Sep 03, 2008 17.82 18.95 17.76 18.95 9,289 +0.69(+3.77%)
Sep 02, 2008 18.38 18.84 17.98 18.26 25,917 +0.41(+2.27%)
Aug 29, 2008 17.48 18.08 17.37 17.85 11,444 +0.36(+2.07%)
Aug 28, 2008 16.40 17.54 16.40 17.49 13,851 +1.41(+8.79%)
Aug 27, 2008 16.84 16.86 15.65 16.08 29,585 -0.79(-4.68%)
Aug 26, 2008 16.34 17.21 16.34 16.87 5,802 +0.28(+1.70%)
Aug 25, 2008 17.14 17.14 16.38 16.59 15,173 -0.49(-2.85%)
Aug 22, 2008 16.84 17.22 16.68 17.07 11,317 +0.40(+2.39%)
Aug 21, 2008 16.50 16.86 16.21 16.67 27,137 -0.12(-0.73%)
Aug 20, 2008 16.90 17.85 16.64 16.80 16,343 -0.17(-1.03%)
Aug 19, 2008 17.40 17.87 16.86 16.97 17,446 -0.28(-1.64%)
Aug 18, 2008 18.81 18.81 17.07 17.25 22,264 -1.13(-6.15%)
Aug 15, 2008 19.70 19.70 18.24 18.38 29,067 -0.91(-4.73%)
Aug 14, 2008 18.59 19.75 18.59 19.30 9,913 +0.57(+3.06%)
Aug 13, 2008 18.85 18.88 18.51 18.72 13,105 -0.12(-0.65%)
Aug 12, 2008 19.38 19.38 18.43 18.85 12,418 -0.51(-2.62%)
Aug 11, 2008 18.93 19.39 18.93 19.35 18,542 +0.22(+1.14%)
Aug 08, 2008 18.31 19.47 18.31 19.14 18,794 +0.49(+2.60%)
Aug 07, 2008 18.91 19.02 17.98 18.65 18,197 -0.44(-2.28%)
Aug 06, 2008 19.18 19.20 18.61 19.09 14,024 -0.12(-0.64%)
Aug 05, 2008 18.18 19.21 17.84 19.21 19,682 +1.09(+6.04%)
Aug 04, 2008 17.07 18.20 17.07 18.11 18,118 +0.19(+1.05%)
Aug 01, 2008 18.20 18.48 17.09 17.93 32,235 -0.14(-0.76%)
Jul 31, 2008 18.35 19.20 17.95 18.06 9,755 -0.75(-4.01%)
Jul 30, 2008 18.65 19.56 18.65 18.82 29,840 +0.81(+4.51%)
Jul 29, 2008 18.01 18.69 17.35 18.01 27,826 +0.02(+0.12%)
Jul 28, 2008 19.34 19.37 17.96 17.98 12,243 -1.04(-5.49%)
Jul 25, 2008 19.02 19.56 18.85 19.03 43,683 +0.31(+1.67%)
Jul 24, 2008 19.27 19.35 18.48 18.72 29,277 -0.71(-3.66%)
Jul 23, 2008 18.62 19.51 18.48 19.43 73,104 +0.87(+4.69%)
Jul 22, 2008 17.98 19.14 17.43 18.56 49,286 +0.41(+2.28%)
Jul 21, 2008 17.98 18.14 17.97 18.14 7,859 +0.28(+1.54%)
Jul 18, 2008 18.25 18.48 17.85 17.87 20,216 -0.25(-1.40%)
Jul 17, 2008 17.54 18.25 17.26 18.12 21,188 +0.80(+4.60%)
Jul 16, 2008 16.85 17.54 16.72 17.32 48,167 +0.57(+3.37%)
Jul 15, 2008 16.76 17.35 16.53 16.76 26,980 -0.14(-0.86%)
Jul 14, 2008 16.86 17.25 16.67 16.90 10,500 -0.17(-0.98%)
Jul 11, 2008 16.88 17.35 16.88 17.07 30,233 -0.01(-0.08%)
Jul 10, 2008 16.31 17.16 16.31 17.09 14,334 +0.80(+4.90%)
Jul 09, 2008 16.57 16.67 16.02 16.29 25,893 -0.25(-1.49%)
Jul 08, 2008 16.37 16.66 15.86 16.53 24,278 +0.59(+3.68%)
Jul 07, 2008 15.85 16.22 15.15 15.95 93,051 +0.36(+2.28%)
Jul 04, 2008 15.04 15.85 15.04 15.59 21,589 +0.00(+0.00%)
Jul 03, 2008 15.04 15.85 15.04 15.59 21,589 +0.64(+4.27%)
Jul 02, 2008 15.57 15.68 14.95 14.95 26,573 -1.22(-7.53%)
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.