Skip to main content

Universal Logis Holdings (NQ: ULH )

39.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.12 15.12 14.00 15.03 23,616 +0.90(+6.36%)
Dec 28, 2012 14.45 15.01 13.96 14.13 32,187 -0.37(-2.58%)
Dec 27, 2012 13.94 14.67 13.74 14.51 23,071 +0.58(+4.19%)
Dec 26, 2012 14.04 15.13 13.74 13.92 12,366 -0.09(-0.65%)
Dec 24, 2012 14.00 14.37 13.87 14.02 6,429 +0.02(+0.12%)
Dec 21, 2012 13.66 14.19 13.47 14.00 51,511 +0.32(+2.38%)
Dec 20, 2012 13.38 13.68 13.17 13.67 28,383 +0.36(+2.69%)
Dec 19, 2012 13.55 13.56 13.08 13.32 29,416 -0.17(-1.30%)
Dec 18, 2012 13.87 14.07 13.32 13.49 52,803 -0.43(-3.11%)
Dec 17, 2012 13.78 13.99 13.70 13.92 12,777 +0.20(+1.46%)
Dec 14, 2012 13.81 14.14 13.66 13.72 16,740 -0.12(-0.90%)
Dec 13, 2012 13.68 14.11 13.55 13.85 14,426 +0.20(+1.46%)
Dec 12, 2012 13.94 13.94 13.43 13.65 17,716 -0.09(-0.67%)
Dec 11, 2012 13.51 13.74 13.22 13.74 17,213 +0.29(+2.17%)
Dec 10, 2012 13.23 13.50 13.18 13.45 7,481 +0.37(+2.87%)
Dec 07, 2012 13.02 13.23 12.97 13.08 7,014 +0.15(+1.16%)
Dec 06, 2012 12.91 13.02 12.91 12.93 5,474 -0.02(-0.13%)
Dec 05, 2012 12.95 13.06 12.91 12.94 6,315 +0.03(+0.26%)
Dec 04, 2012 12.91 13.02 12.75 12.91 9,312 -0.01(-0.06%)
Nov 30, 2012 12.95 13.12 12.78 12.92 50,093 +0.03(+0.26%)
Nov 29, 2012 12.98 13.03 12.79 12.88 18,223 +0.11(+0.85%)
Nov 28, 2012 12.65 12.94 12.63 12.78 14,988 +0.01(+0.07%)
Nov 27, 2012 12.85 12.90 12.60 12.77 18,775 +0.07(+0.52%)
Nov 26, 2012 12.75 13.03 12.53 12.70 29,452 -0.13(-1.04%)
Nov 23, 2012 12.93 12.93 12.77 12.83 2,549 -0.02(-0.13%)
Nov 21, 2012 12.99 12.99 12.73 12.85 7,164 +0.21(+1.65%)
Nov 20, 2012 12.83 13.03 12.60 12.64 39,700 -0.18(-1.43%)
Nov 19, 2012 13.01 13.10 12.71 12.83 39,967 +0.00(+0.00%)
Nov 16, 2012 13.19 13.19 12.59 12.83 34,574 -0.41(-3.08%)
Nov 15, 2012 12.46 13.53 12.46 13.23 17,721 +0.74(+5.93%)
Nov 14, 2012 13.16 13.16 12.38 12.49 20,511 -0.58(-4.46%)
Nov 13, 2012 12.29 13.43 12.29 13.08 13,692 +0.66(+5.30%)
Nov 12, 2012 12.30 12.48 12.04 12.42 29,394 +0.14(+1.15%)
Nov 09, 2012 12.25 12.65 12.18 12.28 11,607 -0.08(-0.67%)
Nov 08, 2012 12.86 13.45 12.36 12.36 21,010 -0.60(-4.63%)
Nov 07, 2012 13.53 13.55 12.92 12.96 16,606 -0.80(-5.81%)
Nov 06, 2012 13.62 14.01 13.46 13.76 29,555 +0.14(+1.04%)
Nov 05, 2012 13.77 14.07 13.38 13.62 38,177 -0.17(-1.27%)
Nov 02, 2012 13.38 14.07 13.19 13.79 68,223 +0.46(+3.44%)
Nov 01, 2012 13.19 13.45 13.13 13.33 81,491 +0.14(+1.07%)
Oct 31, 2012 13.03 13.57 12.87 13.19 12,173 +0.32(+2.46%)
Oct 26, 2012 13.53 12.88 12.88 12.88 35,782 -0.57(-4.27%)
Oct 25, 2012 13.61 13.68 13.20 13.45 23,844 +0.12(+0.87%)
Oct 24, 2012 13.16 13.44 13.16 13.33 18,456 +0.23(+1.78%)
Oct 23, 2012 13.11 13.44 13.02 13.10 34,738 -0.19(-1.44%)
Oct 19, 2012 13.75 13.75 13.05 13.29 20,448 -0.60(-4.32%)
Oct 18, 2012 13.76 14.02 13.76 13.89 14,824 +0.02(+0.12%)
Oct 17, 2012 13.82 14.07 13.78 13.87 17,678 +0.09(+0.67%)
Oct 16, 2012 13.74 13.92 13.66 13.78 21,855 +0.10(+0.73%)
Oct 15, 2012 13.68 13.99 13.62 13.68 11,282 +0.09(+0.67%)
Oct 12, 2012 13.76 13.81 13.44 13.59 23,288 -0.14(-1.03%)
Oct 11, 2012 13.66 13.81 13.53 13.73 4,895 +0.18(+1.35%)
Oct 10, 2012 13.28 13.72 13.28 13.55 30,042 +0.19(+1.43%)
Oct 09, 2012 13.33 13.42 13.28 13.36 37,003 +0.03(+0.19%)
Oct 08, 2012 13.18 13.45 12.97 13.33 29,888 -0.02(-0.13%)
Oct 05, 2012 13.29 13.49 13.29 13.35 6,905 -0.14(-1.05%)
Oct 04, 2012 13.48 13.49 13.28 13.49 26,141 +0.10(+0.75%)
Oct 03, 2012 13.55 13.67 13.35 13.39 8,090 -0.24(-1.77%)
Oct 02, 2012 13.66 13.66 13.42 13.63 43,698 -0.02(-0.12%)
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.