Skip to main content

Universal Logis Holdings (NQ: ULH )

39.20 -0.29 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.60 18.60 17.41 17.77 54,490 -0.46(-2.52%)
Nov 29, 2021 18.84 19.09 18.21 18.23 33,293 -0.32(-1.75%)
Nov 26, 2021 19.12 19.20 18.51 18.55 15,597 -1.05(-5.36%)
Nov 24, 2021 19.51 19.99 18.92 19.61 22,657 -0.08(-0.39%)
Nov 23, 2021 19.46 20.04 19.46 19.68 63,342 +0.24(+1.23%)
Nov 22, 2021 19.38 19.89 19.09 19.44 178,777 +0.27(+1.40%)
Nov 19, 2021 18.76 19.32 18.41 19.18 35,888 +0.25(+1.31%)
Nov 18, 2021 19.45 19.01 18.76 18.93 38,038 -0.62(-3.18%)
Nov 17, 2021 20.07 20.07 19.47 19.55 13,867 -0.54(-2.67%)
Nov 16, 2021 20.07 20.15 19.81 20.08 29,518 -0.09(-0.43%)
Nov 15, 2021 20.26 20.26 20.06 20.17 25,782 +0.00(+0.00%)
Nov 12, 2021 20.25 20.55 20.12 20.17 29,671 -0.32(-1.54%)
Nov 11, 2021 20.43 20.76 20.16 20.49 34,948 +0.14(+0.70%)
Nov 10, 2021 20.71 20.34 15,020 -0.11(-0.51%)
Nov 09, 2021 20.65 21.00 20.28 20.45 35,401 -0.21(-1.02%)
Nov 08, 2021 20.71 20.76 20.25 20.66 32,745 +0.14(+0.70%)
Nov 05, 2021 20.17 20.58 20.02 20.51 39,520 +0.55(+2.78%)
Nov 04, 2021 20.02 20.13 19.91 19.96 24,581 -0.08(-0.38%)
Nov 03, 2021 19.89 20.15 19.71 20.04 26,426 +0.04(+0.19%)
Nov 02, 2021 19.60 20.05 19.37 20.00 43,509 +0.49(+2.50%)
Nov 01, 2021 20.09 20.15 19.50 19.51 48,258 -0.64(-3.18%)
Oct 29, 2021 20.36 20.42 20.01 20.15 49,748 -0.63(-3.04%)
Oct 28, 2021 20.76 20.97 20.66 20.78 27,790 +0.21(+1.02%)
Oct 27, 2021 21.11 21.13 20.45 20.57 20,930 -0.57(-2.71%)
Oct 26, 2021 21.49 21.08 21.15 39,291 -0.23(-1.07%)
Oct 25, 2021 20.94 21.45 20.85 21.37 64,142 +0.48(+2.29%)
Oct 22, 2021 20.74 21.03 20.74 20.90 29,397 +0.23(+1.11%)
Oct 21, 2021 21.02 21.02 20.54 20.67 41,237 -0.32(-1.50%)
Oct 20, 2021 20.04 21.01 20.04 20.98 54,936 +0.97(+4.82%)
Oct 19, 2021 20.06 20.10 19.70 20.02 22,127 +0.02(+0.10%)
Oct 18, 2021 19.91 20.15 19.43 20.00 39,096 +0.10(+0.48%)
Oct 15, 2021 19.63 20.07 19.48 19.90 42,350 +0.53(+2.71%)
Oct 14, 2021 19.23 19.43 18.93 19.38 40,148 +0.41(+2.17%)
Oct 13, 2021 19.11 19.27 18.69 18.97 22,283 +0.02(+0.10%)
Oct 12, 2021 19.17 19.18 18.76 18.95 34,310 -0.12(-0.65%)
Oct 11, 2021 19.19 19.34 18.61 19.07 42,296 +0.15(+0.81%)
Oct 08, 2021 19.18 19.18 18.63 18.92 18,860 -0.24(-1.25%)
Oct 07, 2021 19.39 19.73 19.12 19.16 18,607 -0.11(-0.60%)
Oct 06, 2021 19.16 19.49 18.88 19.27 37,604 -0.11(-0.54%)
Oct 05, 2021 19.30 19.49 19.07 19.38 122,692 +0.04(+0.20%)
Oct 04, 2021 19.41 19.63 19.05 19.34 34,812 -0.04(-0.20%)
Oct 01, 2021 19.17 19.53 18.88 19.38 35,567 +0.18(+0.95%)
Sep 30, 2021 18.88 19.46 18.64 19.20 55,599 +0.33(+1.72%)
Sep 29, 2021 18.74 19.37 18.73 18.87 29,779 +0.10(+0.51%)
Sep 28, 2021 19.00 19.31 18.69 18.77 39,279 -0.37(-1.95%)
Sep 27, 2021 18.82 19.39 18.82 19.15 31,089 +0.34(+1.83%)
Sep 24, 2021 18.98 19.18 18.72 18.80 31,180 -0.26(-1.35%)
Sep 23, 2021 19.42 19.52 18.92 19.06 33,758 -0.18(-0.94%)
Sep 22, 2021 18.84 19.59 18.84 19.24 114,698 +0.38(+2.03%)
Sep 21, 2021 18.44 19.18 18.44 18.86 211,764 +0.65(+3.57%)
Sep 20, 2021 18.53 18.95 18.21 18.21 160,644 -0.48(-2.56%)
Sep 17, 2021 19.35 20.02 18.67 18.69 219,704 -0.68(-3.50%)
Sep 16, 2021 19.70 20.10 19.26 19.37 94,693 -0.24(-1.22%)
Sep 15, 2021 19.62 20.01 19.53 19.61 107,283 +0.07(+0.34%)
Sep 14, 2021 20.06 20.06 19.50 19.54 24,776 -0.36(-1.82%)
Sep 13, 2021 19.84 20.17 19.71 19.90 39,360 +0.16(+0.82%)
Sep 10, 2021 19.88 19.93 19.34 19.74 39,183 +0.18(+0.93%)
Sep 09, 2021 20.39 20.39 19.56 19.56 28,788 -0.58(-2.90%)
Sep 08, 2021 20.33 20.46 20.02 20.14 20,865 -0.32(-1.54%)
Sep 07, 2021 20.50 20.65 20.10 20.46 60,585 -0.14(-0.70%)
Sep 03, 2021 20.48 20.68 20.48 20.60 10,890 -0.33(-1.60%)
Sep 02, 2021 20.98 21.25 20.81 20.93 28,267 -0.04(-0.21%)
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.