Skip to main content

Universal Logis Holdings (NQ: ULH )

39.89 +0.45 (+1.14%)
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, 2019 17.63 17.86 17.49 17.69 155,985 +0.06(+0.32%)
Dec 30, 2019 17.88 17.88 17.49 17.63 65,463 -0.17(-0.94%)
Dec 27, 2019 18.01 18.01 17.70 17.80 53,817 -0.13(-0.73%)
Dec 26, 2019 18.13 18.13 17.75 17.93 58,690 -0.21(-1.13%)
Dec 24, 2019 17.90 18.17 17.80 18.13 24,121 +0.22(+1.25%)
Dec 23, 2019 17.72 18.07 17.68 17.91 71,248 +0.22(+1.27%)
Dec 20, 2019 17.84 17.88 17.48 17.69 160,487 -0.24(-1.35%)
Dec 19, 2019 18.09 18.22 17.88 17.93 65,315 -0.23(-1.28%)
Dec 18, 2019 18.26 18.42 18.00 18.16 85,947 -0.04(-0.21%)
Dec 17, 2019 18.11 18.24 17.77 18.20 148,044 +0.07(+0.41%)
Dec 16, 2019 17.96 18.32 17.78 18.12 126,877 +0.36(+2.05%)
Dec 13, 2019 17.66 17.83 17.37 17.76 130,470 +0.17(+0.95%)
Dec 12, 2019 17.67 17.93 17.46 17.59 80,491 -0.09(-0.53%)
Dec 11, 2019 17.43 17.83 17.16 17.69 59,843 +0.29(+1.66%)
Dec 10, 2019 17.71 17.76 17.28 17.40 60,063 -0.31(-1.74%)
Dec 09, 2019 17.53 17.89 17.35 17.70 50,480 +0.14(+0.80%)
Dec 06, 2019 17.69 17.82 17.53 17.56 41,810 +0.03(+0.16%)
Dec 05, 2019 17.52 17.65 17.22 17.54 48,119 +0.05(+0.27%)
Dec 04, 2019 17.70 17.81 17.29 17.49 55,170 +0.07(+0.43%)
Dec 03, 2019 17.82 17.93 17.30 17.41 52,350 -0.49(-2.76%)
Dec 02, 2019 18.58 18.87 17.86 17.91 64,572 -0.69(-3.71%)
Nov 29, 2019 18.47 18.71 18.26 18.60 29,052 +0.28(+1.55%)
Nov 27, 2019 19.30 19.34 18.19 18.32 101,851 -0.94(-4.87%)
Nov 26, 2019 19.09 19.38 18.96 19.25 60,041 +0.09(+0.48%)
Nov 25, 2019 18.44 19.29 17.93 19.16 111,408 +0.77(+4.19%)
Nov 22, 2019 18.13 18.45 18.04 18.39 39,016 +0.37(+2.06%)
Nov 21, 2019 18.49 18.67 18.00 18.02 51,767 -0.37(-2.02%)
Nov 20, 2019 18.57 18.87 18.32 18.39 58,015 -0.30(-1.59%)
Nov 19, 2019 19.29 19.32 18.66 18.69 66,855 -0.69(-3.54%)
Nov 18, 2019 19.40 19.44 19.09 19.37 64,541 +0.00(+0.00%)
Nov 15, 2019 19.63 19.63 19.37 19.37 161,777 -0.15(-0.76%)
Nov 14, 2019 19.22 19.60 19.19 19.52 66,744 +0.21(+1.11%)
Nov 13, 2019 19.48 19.60 19.18 19.31 73,713 -0.33(-1.68%)
Nov 12, 2019 19.44 19.86 19.34 19.64 68,235 +0.16(+0.83%)
Nov 11, 2019 19.49 19.75 18.70 19.47 140,337 -0.22(-1.13%)
Nov 08, 2019 19.24 19.72 18.97 19.70 109,827 +0.33(+1.72%)
Nov 07, 2019 19.10 19.48 18.97 19.36 75,011 +0.37(+1.95%)
Nov 06, 2019 18.59 19.12 18.42 18.99 87,250 +0.37(+1.99%)
Nov 05, 2019 18.25 18.90 18.23 18.62 75,459 +0.38(+2.09%)
Nov 04, 2019 17.80 18.31 17.80 18.24 116,940 +0.60(+3.42%)
Nov 01, 2019 17.65 17.86 17.31 17.64 98,079 +0.14(+0.82%)
Oct 31, 2019 17.49 17.63 16.90 17.49 107,385 +0.02(+0.13%)
Oct 30, 2019 17.55 17.61 17.07 17.47 131,187 +0.03(+0.16%)
Oct 29, 2019 16.99 17.46 16.59 17.44 208,757 +0.23(+1.35%)
Oct 28, 2019 18.74 18.80 16.82 17.21 207,068 -1.48(-7.89%)
Oct 25, 2019 20.89 21.80 18.35 18.69 201,116 -4.69(-20.05%)
Oct 24, 2019 23.61 23.82 23.08 23.37 52,013 -0.22(-0.94%)
Oct 23, 2019 23.25 23.73 23.16 23.59 36,431 +0.29(+1.23%)
Oct 22, 2019 23.20 23.52 22.90 23.31 41,628 +0.15(+0.64%)
Oct 21, 2019 23.12 23.53 23.00 23.16 57,303 +0.18(+0.77%)
Oct 18, 2019 23.12 23.34 22.89 22.98 53,027 -0.14(-0.60%)
Oct 17, 2019 23.13 23.48 22.93 23.12 38,335 +0.11(+0.48%)
Oct 16, 2019 22.54 23.10 22.54 23.01 45,605 +0.38(+1.68%)
Oct 15, 2019 22.69 22.91 22.42 22.63 43,102 +0.16(+0.70%)
Oct 14, 2019 22.14 22.64 22.09 22.47 35,905 +0.07(+0.29%)
Oct 11, 2019 22.00 22.75 22.00 22.41 42,680 +0.79(+3.65%)
Oct 10, 2019 21.48 21.71 21.27 21.62 42,087 +0.25(+1.17%)
Oct 09, 2019 21.16 21.50 21.04 21.37 51,205 +0.31(+1.45%)
Oct 08, 2019 21.21 21.38 20.96 21.06 79,829 -0.32(-1.48%)
Oct 07, 2019 21.27 21.51 21.06 21.38 66,197 +0.00(+0.00%)
Oct 04, 2019 21.52 21.52 21.00 21.38 48,931 +0.02(+0.09%)
Oct 03, 2019 21.42 21.66 21.06 21.36 61,167 -0.19(-0.90%)
Oct 02, 2019 21.33 21.58 21.15 21.55 86,858 +0.07(+0.35%)
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.