Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Logis Holdings (NQ: ULH )

40.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.573 9.849 9.428 9.849 29,778 +0.39(+4.14%)
May 28, 2009 10.07 10.07 9.363 9.457 28,758 -0.49(-4.88%)
May 27, 2009 10.41 10.57 9.943 9.943 7,432 -0.50(-4.79%)
May 26, 2009 10.17 10.54 9.602 10.44 17,592 +0.22(+2.13%)
May 22, 2009 10.23 10.86 10.15 10.23 5,540 +0.04(+0.36%)
May 21, 2009 10.39 10.91 9.493 10.19 81,626 -0.38(-3.63%)
May 20, 2009 10.59 10.79 10.00 10.57 22,773 +0.10(+0.97%)
May 19, 2009 10.25 10.72 9.783 10.47 41,130 +0.46(+4.56%)
May 18, 2009 10.41 10.41 9.943 10.02 18,069 -0.33(-3.22%)
May 15, 2009 10.66 11.24 10.07 10.35 20,443 -0.17(-1.59%)
May 14, 2009 10.28 10.65 9.899 10.52 14,457 +0.38(+3.79%)
May 13, 2009 10.79 11.21 10.01 10.13 21,475 -0.82(-7.48%)
May 12, 2009 11.28 11.62 10.91 10.95 9,438 -0.29(-2.58%)
May 11, 2009 11.33 12.00 10.81 11.24 14,435 -0.32(-2.76%)
May 08, 2009 10.52 11.56 10.29 11.56 18,078 +1.25(+12.17%)
May 07, 2009 10.39 10.46 9.667 10.31 31,747 +0.27(+2.67%)
May 06, 2009 10.28 10.33 9.754 10.04 16,187 -0.09(-0.86%)
May 05, 2009 9.733 10.12 9.704 10.12 60,015 +0.39(+4.02%)
May 04, 2009 9.204 9.733 8.762 9.733 20,990 +0.60(+6.59%)
May 01, 2009 9.218 9.349 8.805 9.131 33,176 +0.20(+2.27%)
Apr 30, 2009 9.298 9.457 8.892 8.928 54,449 -0.51(-5.45%)
Apr 29, 2009 8.848 9.443 8.848 9.443 6,917 +0.65(+7.42%)
Apr 28, 2009 9.414 9.414 8.718 8.791 8,645 -0.46(-5.01%)
Apr 27, 2009 9.044 9.421 8.870 9.254 16,259 +0.04(+0.39%)
Apr 24, 2009 10.16 10.18 9.059 9.218 74,330 -0.91(-9.01%)
Apr 23, 2009 10.87 10.94 9.936 10.13 21,240 -0.70(-6.43%)
Apr 22, 2009 10.56 11.53 10.36 10.83 14,105 +0.30(+2.82%)
Apr 21, 2009 10.34 10.53 9.921 10.53 16,471 +0.20(+1.89%)
Apr 20, 2009 11.70 11.70 10.26 10.33 21,221 -1.70(-14.10%)
Apr 17, 2009 12.15 12.30 11.50 12.03 17,279 -0.02(-0.18%)
Apr 16, 2009 11.74 12.16 10.75 12.05 20,847 +0.43(+3.68%)
Apr 15, 2009 10.38 12.12 10.38 11.62 23,626 +1.25(+12.01%)
Apr 14, 2009 10.38 10.74 9.501 10.38 12,525 -0.15(-1.45%)
Apr 13, 2009 10.22 10.82 9.769 10.53 17,825 +0.20(+1.96%)
Apr 09, 2009 9.718 10.64 9.320 10.33 13,465 +0.87(+9.20%)
Apr 08, 2009 10.08 10.73 9.138 9.457 39,093 -0.49(-4.95%)
Apr 07, 2009 11.41 11.44 9.812 9.950 32,351 -1.60(-13.86%)
Apr 06, 2009 11.86 11.96 11.39 11.55 8,635 -0.02(-0.19%)
Apr 03, 2009 11.74 11.74 11.01 11.57 16,416 -0.17(-1.42%)
Apr 02, 2009 10.18 12.58 10.02 11.74 26,957 +1.84(+18.59%)
Apr 01, 2009 10.23 10.29 9.348 9.899 18,028 -0.49(-4.74%)
Mar 31, 2009 9.457 10.74 9.457 10.39 8,916 +1.09(+11.77%)
Mar 30, 2009 9.457 9.602 8.787 9.298 17,503 -2.03(-17.91%)
Mar 26, 2009 11.08 11.36 10.72 11.33 30,590 +0.45(+4.13%)
Mar 25, 2009 10.84 11.24 9.972 10.88 9,340 +0.20(+1.83%)
Mar 24, 2009 10.87 11.37 10.07 10.68 33,276 -0.50(-4.47%)
Mar 23, 2009 9.493 11.18 9.312 11.18 16,866 +2.14(+23.64%)
Mar 20, 2009 9.124 9.305 8.769 9.044 28,300 +0.02(+0.24%)
Mar 19, 2009 9.146 9.146 8.984 9.022 14,156 -0.12(-1.35%)
Mar 18, 2009 8.783 9.146 8.559 9.146 12,053 +0.34(+3.87%)
Mar 17, 2009 8.696 8.827 8.515 8.805 11,454 +0.08(+0.91%)
Mar 16, 2009 8.682 8.725 8.522 8.725 3,198 +0.21(+2.47%)
Mar 13, 2009 8.283 8.617 7.537 8.515 5,718 +0.25(+3.07%)
Mar 12, 2009 7.602 8.261 7.595 8.261 10,031 +0.64(+8.37%)
Mar 11, 2009 8.356 8.754 7.334 7.624 16,458 -0.70(-8.44%)
Mar 10, 2009 8.305 8.791 7.972 8.327 19,114 +0.71(+9.32%)
Mar 09, 2009 8.109 8.153 7.595 7.617 12,769 -0.54(-6.66%)
Mar 06, 2009 7.798 8.232 7.544 8.160 12,101 +0.44(+5.73%)
Mar 05, 2009 8.609 8.609 7.298 7.718 17,385 -1.09(-12.42%)
Mar 04, 2009 8.928 8.928 8.305 8.812 14,101 -0.01(-0.16%)
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.