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

Universal Logis Holdings (NQ: ULH )

40.92 -2.15 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2011 11.87 12.66 11.87 12.14 8,887 -0.49(-3.84%)
Oct 28, 2011 12.68 12.71 12.30 12.63 19,351 -0.11(-0.86%)
Oct 27, 2011 11.53 12.74 11.20 12.74 36,084 +1.64(+14.73%)
Oct 26, 2011 10.76 11.28 10.73 11.10 8,228 +0.43(+4.03%)
Oct 25, 2011 10.65 11.05 10.53 10.67 16,375 -0.05(-0.51%)
Oct 24, 2011 10.52 10.73 10.34 10.73 17,083 +0.30(+2.85%)
Oct 21, 2011 10.50 10.56 10.29 10.43 14,339 +0.20(+1.91%)
Oct 20, 2011 10.13 10.24 9.953 10.23 10,540 +0.09(+0.85%)
Oct 19, 2011 10.40 10.40 10.15 10.15 14,785 -0.35(-3.35%)
Oct 18, 2011 10.25 10.59 10.21 10.50 10,711 +0.32(+3.15%)
Oct 17, 2011 10.33 10.34 10.17 10.18 20,033 -0.36(-3.41%)
Oct 14, 2011 10.40 10.54 10.38 10.54 7,830 +0.25(+2.43%)
Oct 13, 2011 10.34 10.51 10.06 10.29 69,025 -0.07(-0.68%)
Oct 12, 2011 10.49 10.92 10.36 10.36 17,385 -0.10(-0.97%)
Oct 11, 2011 10.48 10.80 10.41 10.46 16,501 -0.09(-0.89%)
Oct 10, 2011 10.38 10.65 10.23 10.56 25,950 +0.30(+2.90%)
Oct 07, 2011 10.92 11.20 9.921 10.26 23,653 -0.95(-8.45%)
Oct 06, 2011 11.53 11.60 10.56 11.20 19,452 -0.47(-4.02%)
Oct 05, 2011 10.54 11.67 9.745 11.67 9,749 +1.08(+10.19%)
Oct 04, 2011 9.209 10.70 9.147 10.59 21,652 +1.35(+14.55%)
Oct 03, 2011 10.13 10.63 9.076 9.248 15,937 -0.92(-9.08%)
Sep 30, 2011 10.07 10.54 10.07 10.17 13,927 -0.02(-0.23%)
Sep 29, 2011 10.47 10.47 10.17 10.20 4,866 +0.02(+0.23%)
Sep 28, 2011 10.62 10.63 10.09 10.17 15,111 -0.45(-4.20%)
Sep 27, 2011 10.17 10.66 10.02 10.62 25,319 +0.61(+6.10%)
Sep 26, 2011 9.710 10.02 9.390 10.01 10,881 +0.47(+4.92%)
Sep 23, 2011 9.773 9.773 9.370 9.538 9,857 +0.34(+3.74%)
Sep 22, 2011 9.108 9.530 9.054 9.194 24,931 -0.31(-3.29%)
Sep 21, 2011 9.530 9.843 9.202 9.507 17,724 -0.05(-0.57%)
Sep 20, 2011 9.780 9.866 9.428 9.561 9,728 -0.27(-2.78%)
Sep 19, 2011 9.820 10.13 9.820 9.835 12,616 -0.13(-1.26%)
Sep 16, 2011 9.960 9.976 9.726 9.960 22,095 +0.09(+0.87%)
Sep 15, 2011 9.874 10.000 9.694 9.874 8,910 +0.14(+1.45%)
Sep 14, 2011 9.874 9.991 9.507 9.734 32,996 -0.09(-0.88%)
Sep 13, 2011 9.472 9.993 9.446 9.820 44,251 +0.49(+5.28%)
Sep 12, 2011 9.269 9.522 9.073 9.327 37,043 +0.20(+2.14%)
Sep 09, 2011 9.298 9.421 8.958 9.131 19,714 -0.17(-1.79%)
Sep 08, 2011 9.559 9.667 9.298 9.298 22,619 -0.33(-3.46%)
Sep 07, 2011 9.776 10.49 9.435 9.631 71,192 +0.43(+4.73%)
Sep 06, 2011 9.059 10.05 8.935 9.196 19,288 -0.12(-1.25%)
Sep 02, 2011 10.60 10.62 9.291 9.312 14,777 -1.38(-12.94%)
Sep 01, 2011 11.17 11.42 10.70 10.70 10,898 -0.40(-3.59%)
Aug 31, 2011 11.36 11.36 10.94 11.10 11,378 -0.27(-2.36%)
Aug 30, 2011 11.44 11.44 11.20 11.36 5,060 -0.15(-1.32%)
Aug 29, 2011 10.98 11.60 10.98 11.52 8,224 +0.31(+2.78%)
Aug 26, 2011 10.60 11.34 10.60 11.20 11,346 +0.59(+5.53%)
Aug 25, 2011 10.81 10.91 10.59 10.62 10,153 -0.41(-3.68%)
Aug 24, 2011 10.90 11.02 10.69 11.02 13,811 +0.09(+0.80%)
Aug 23, 2011 9.378 10.94 9.378 10.94 31,432 +1.68(+18.17%)
Aug 22, 2011 9.211 9.928 9.059 9.254 23,080 +0.37(+4.16%)
Aug 19, 2011 8.638 9.269 8.073 8.885 59,931 +0.18(+2.08%)
Aug 18, 2011 9.218 9.595 8.696 8.704 15,311 -0.66(-7.04%)
Aug 17, 2011 9.602 9.602 9.312 9.363 11,269 -0.13(-1.37%)
Aug 16, 2011 9.566 9.566 9.349 9.493 10,371 -0.12(-1.28%)
Aug 15, 2011 9.725 9.725 9.493 9.617 8,581 +0.09(+0.99%)
Aug 12, 2011 9.718 9.769 9.407 9.522 4,894 -0.21(-2.16%)
Aug 11, 2011 9.291 10.02 9.291 9.733 17,846 +0.38(+4.11%)
Aug 10, 2011 9.385 9.892 9.059 9.349 17,527 -0.01(-0.08%)
Aug 09, 2011 9.972 9.994 8.856 9.356 58,249 +0.08(+0.86%)
Aug 08, 2011 8.979 10.09 8.979 9.276 29,520 -0.52(-5.33%)
Aug 05, 2011 10.34 10.68 9.783 9.798 34,457 -0.25(-2.45%)
Aug 04, 2011 10.44 10.49 9.957 10.04 38,050 -0.49(-4.61%)
Aug 03, 2011 11.31 11.44 10.44 10.53 35,266 -0.71(-6.32%)
Aug 02, 2011 11.35 11.60 11.10 11.24 7,829 -0.22(-1.90%)
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.