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 (%)
Nov 28, 2014 23.06 23.58 23.06 23.24 22,821 +0.08(+0.33%)
Nov 26, 2014 23.05 23.17 23.17 23.17 22,211 +0.00(+0.00%)
Nov 25, 2014 22.75 23.29 22.75 23.17 38,045 +0.41(+1.78%)
Nov 24, 2014 22.41 22.79 22.38 22.76 9,919 +0.47(+2.09%)
Nov 21, 2014 22.54 22.54 22.18 22.29 29,962 +0.05(+0.23%)
Nov 20, 2014 22.12 22.35 22.07 22.24 10,954 +0.12(+0.54%)
Nov 19, 2014 22.28 22.32 22.07 22.12 10,912 -0.36(-1.58%)
Nov 18, 2014 22.51 22.51 22.07 22.48 17,863 +0.06(+0.26%)
Nov 17, 2014 22.23 22.56 22.23 22.42 10,155 +0.10(+0.46%)
Nov 14, 2014 22.49 22.49 22.29 22.32 11,151 -0.15(-0.68%)
Nov 13, 2014 22.53 22.59 22.23 22.47 11,039 -0.08(-0.34%)
Nov 12, 2014 22.30 22.55 22.18 22.55 17,731 +0.26(+1.18%)
Nov 11, 2014 22.24 22.40 22.18 22.29 20,160 -0.10(-0.45%)
Nov 10, 2014 22.34 22.49 22.25 22.39 23,465 +0.13(+0.57%)
Nov 07, 2014 22.27 22.37 22.05 22.26 14,209 +0.00(+0.00%)
Nov 06, 2014 22.18 22.38 22.14 22.26 14,151 +0.14(+0.65%)
Nov 05, 2014 22.31 22.37 22.05 22.12 27,466 -0.02(-0.08%)
Nov 04, 2014 22.05 22.28 21.99 22.13 33,876 +0.08(+0.35%)
Nov 03, 2014 22.23 22.32 21.96 22.06 18,460 -0.22(-0.99%)
Oct 31, 2014 22.30 22.30 21.96 22.28 47,047 +0.11(+0.50%)
Oct 30, 2014 21.76 22.39 21.75 22.17 51,563 +0.14(+0.65%)
Oct 29, 2014 22.02 22.11 21.63 22.02 25,978 +0.08(+0.35%)
Oct 28, 2014 21.48 22.05 21.26 21.95 68,424 +0.61(+2.85%)
Oct 27, 2014 21.69 21.73 21.34 21.34 21,587 -0.34(-1.56%)
Oct 24, 2014 21.91 22.05 21.58 21.68 34,241 -0.08(-0.39%)
Oct 23, 2014 21.91 21.91 21.58 21.76 49,570 +0.03(+0.16%)
Oct 22, 2014 21.74 21.88 21.58 21.73 48,363 -0.08(-0.35%)
Oct 21, 2014 21.48 21.87 21.48 21.80 36,743 +0.28(+1.29%)
Oct 20, 2014 21.48 21.76 21.43 21.53 21,135 +0.01(+0.04%)
Oct 17, 2014 21.91 21.91 21.38 21.52 35,665 -0.23(-1.05%)
Oct 16, 2014 21.48 21.62 21.48 21.74 25,541 +0.17(+0.78%)
Oct 15, 2014 20.62 21.67 20.61 21.58 43,720 +0.73(+3.52%)
Oct 14, 2014 20.48 21.04 20.48 20.84 32,615 +0.46(+2.24%)
Oct 13, 2014 21.04 21.04 20.16 20.39 64,755 -0.32(-1.55%)
Oct 10, 2014 20.66 21.10 20.57 20.71 41,191 -0.06(-0.28%)
Oct 09, 2014 21.27 21.27 20.63 20.77 61,603 -0.57(-2.65%)
Oct 08, 2014 20.96 21.33 20.71 21.33 31,106 +0.44(+2.10%)
Oct 07, 2014 20.89 21.14 20.77 20.89 32,899 +0.00(+0.00%)
Oct 06, 2014 21.04 21.26 20.71 20.89 30,041 -0.05(-0.24%)
Oct 03, 2014 20.72 21.36 20.53 20.94 75,056 +0.25(+1.22%)
Oct 02, 2014 20.75 20.90 20.34 20.69 70,382 +0.45(+2.21%)
Oct 01, 2014 20.52 21.33 20.21 20.24 43,565 -0.23(-1.11%)
Sep 30, 2014 20.88 21.16 20.47 20.47 56,526 -0.38(-1.82%)
Sep 29, 2014 19.67 21.08 19.63 20.85 66,738 +1.23(+6.28%)
Sep 26, 2014 19.65 19.65 19.41 19.62 26,622 +0.02(+0.09%)
Sep 25, 2014 19.32 19.79 19.07 19.60 38,900 +0.14(+0.74%)
Sep 24, 2014 19.58 19.58 19.31 19.46 43,318 -0.06(-0.30%)
Sep 23, 2014 19.99 20.01 19.52 19.52 39,190 -0.47(-2.36%)
Sep 22, 2014 20.17 20.38 19.96 19.99 29,650 -0.35(-1.70%)
Sep 19, 2014 20.75 20.86 20.24 20.34 42,885 -0.42(-2.03%)
Sep 18, 2014 20.17 20.92 20.17 20.76 53,162 +0.31(+1.53%)
Sep 17, 2014 20.25 20.68 20.25 20.44 21,090 +0.15(+0.75%)
Sep 16, 2014 20.38 20.44 20.18 20.29 30,979 +0.03(+0.17%)
Sep 15, 2014 20.39 20.39 20.19 20.26 14,168 -0.32(-1.56%)
Sep 12, 2014 20.64 20.71 20.43 20.58 27,061 -0.03(-0.16%)
Sep 11, 2014 20.61 20.67 20.48 20.61 18,035 -0.04(-0.20%)
Sep 10, 2014 20.74 20.75 20.62 20.66 15,296 -0.06(-0.29%)
Sep 09, 2014 20.77 20.95 20.71 20.71 19,328 -0.14(-0.65%)
Sep 08, 2014 20.74 20.90 20.74 20.85 4,212 +0.03(+0.12%)
Sep 05, 2014 20.83 20.91 20.71 20.82 16,531 -0.13(-0.60%)
Sep 04, 2014 20.81 20.95 20.79 20.95 45,810 +0.19(+0.94%)
Sep 03, 2014 21.10 21.10 20.71 20.76 10,860 -0.29(-1.36%)
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.