Skip to main content

Universal Logis Holdings (NQ: ULH )

39.62 -0.27 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.09 38.03 35.51 37.08 254,690 +1.35(+3.77%)
Nov 29, 2022 35.47 35.88 35.35 35.73 28,195 +0.53(+1.50%)
Nov 28, 2022 36.02 36.59 34.94 35.20 50,488 -0.64(-1.80%)
Nov 25, 2022 36.48 37.36 35.85 35.85 19,485 -0.53(-1.45%)
Nov 23, 2022 36.38 36.60 35.87 36.37 28,724 -0.18(-0.48%)
Nov 22, 2022 36.98 37.70 36.28 36.55 58,629 -0.31(-0.85%)
Nov 21, 2022 36.71 38.08 36.64 36.86 78,691 -0.19(-0.50%)
Nov 18, 2022 37.31 37.64 36.50 37.05 71,996 +0.22(+0.61%)
Nov 17, 2022 36.13 37.09 35.29 36.82 55,627 +0.34(+0.94%)
Nov 16, 2022 37.74 37.74 36.29 36.48 60,468 -0.95(-2.53%)
Nov 15, 2022 36.37 38.08 36.29 37.43 85,242 +1.37(+3.79%)
Nov 14, 2022 35.88 37.20 35.69 36.06 63,914 +0.44(+1.23%)
Nov 11, 2022 35.70 36.82 35.42 35.62 58,630 +0.25(+0.72%)
Nov 10, 2022 34.54 35.70 33.82 35.37 63,176 +2.17(+6.53%)
Nov 09, 2022 34.67 34.98 33.06 33.20 41,717 -1.97(-5.61%)
Nov 08, 2022 33.98 36.15 33.98 35.17 121,025 +1.91(+5.75%)
Nov 07, 2022 32.71 33.94 32.70 33.26 52,399 +0.40(+1.22%)
Nov 04, 2022 32.20 33.22 32.12 32.86 35,589 +0.76(+2.37%)
Nov 03, 2022 31.50 32.27 30.74 32.10 47,736 +0.43(+1.36%)
Nov 02, 2022 31.96 32.61 31.34 31.67 105,914 -2.06(-6.11%)
Nov 01, 2022 31.73 34.18 31.73 33.73 100,677 +2.48(+7.94%)
Oct 31, 2022 32.36 32.36 31.08 31.25 149,006 -0.94(-2.91%)
Oct 28, 2022 36.13 36.13 32.18 32.18 103,702 -2.22(-6.44%)
Oct 27, 2022 35.18 35.29 34.16 34.40 46,398 -0.64(-1.84%)
Oct 26, 2022 34.64 35.36 34.19 35.04 41,268 +0.45(+1.30%)
Oct 25, 2022 34.30 35.10 34.18 34.60 47,398 +0.20(+0.57%)
Oct 24, 2022 33.78 34.51 33.33 34.40 31,273 +0.62(+1.82%)
Oct 21, 2022 33.10 33.82 32.99 33.78 37,004 +0.80(+2.43%)
Oct 20, 2022 33.54 33.55 32.82 32.98 34,821 -0.72(-2.14%)
Oct 19, 2022 33.74 33.88 32.89 33.71 41,605 -0.21(-0.60%)
Oct 18, 2022 33.96 34.68 33.35 33.91 38,357 +0.49(+1.46%)
Oct 17, 2022 32.95 33.59 32.58 33.42 37,124 +0.92(+2.82%)
Oct 14, 2022 33.39 33.66 32.12 32.51 34,837 -0.52(-1.57%)
Oct 13, 2022 31.69 33.13 30.33 33.02 38,983 +0.72(+2.24%)
Oct 12, 2022 32.16 32.44 32.05 32.30 22,755 +0.22(+0.70%)
Oct 11, 2022 31.88 32.59 31.70 32.08 30,857 +0.00(+0.00%)
Oct 10, 2022 31.94 32.31 31.79 32.08 26,366 +0.28(+0.89%)
Oct 07, 2022 32.45 32.68 31.35 31.79 35,882 -0.82(-2.51%)
Oct 06, 2022 32.51 33.13 32.51 32.61 30,269 -0.05(-0.15%)
Oct 05, 2022 32.37 32.96 32.22 32.66 36,560 +0.02(+0.06%)
Oct 04, 2022 32.72 33.35 32.49 32.64 43,640 +0.41(+1.27%)
Oct 03, 2022 31.22 32.81 31.22 32.23 153,470 +1.26(+4.07%)
Sep 30, 2022 31.28 31.86 30.82 30.97 135,405 -0.42(-1.34%)
Sep 29, 2022 31.63 31.75 30.95 31.39 52,068 -0.55(-1.71%)
Sep 28, 2022 31.35 32.15 30.62 31.94 59,313 +0.76(+2.44%)
Sep 27, 2022 30.94 31.53 30.82 31.18 36,611 +0.53(+1.72%)
Sep 26, 2022 30.11 31.13 30.11 30.65 62,666 +0.62(+2.08%)
Sep 23, 2022 30.97 30.97 29.58 30.03 59,527 -1.61(-5.09%)
Sep 22, 2022 31.74 31.81 31.25 31.64 55,140 +0.22(+0.72%)
Sep 21, 2022 31.87 32.18 31.29 31.41 39,398 -0.01(-0.03%)
Sep 20, 2022 32.06 32.06 31.13 31.42 65,515 -0.75(-2.34%)
Sep 19, 2022 30.78 32.51 30.78 32.17 87,265 +0.78(+2.49%)
Sep 16, 2022 32.22 32.22 30.78 31.39 118,855 -1.40(-4.26%)
Sep 15, 2022 33.20 33.37 32.24 32.79 71,391 -0.49(-1.47%)
Sep 14, 2022 33.36 33.42 32.83 33.28 67,259 +0.21(+0.62%)
Sep 13, 2022 33.70 33.70 32.68 33.07 50,744 -1.15(-3.37%)
Sep 12, 2022 33.78 34.61 33.78 34.22 43,981 +0.40(+1.18%)
Sep 09, 2022 33.78 34.22 33.56 33.82 34,455 +0.55(+1.64%)
Sep 08, 2022 34.10 34.11 33.12 33.28 41,504 -1.04(-3.04%)
Sep 07, 2022 33.96 34.88 33.39 34.32 63,315 +0.39(+1.15%)
Sep 06, 2022 34.46 34.77 33.53 33.93 58,607 -1.03(-2.93%)
Sep 02, 2022 35.77 35.77 34.43 34.96 42,404 -0.25(-0.72%)
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.