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 (%)
Feb 28, 2019 20.00 20.27 19.87 20.05 43,179 -0.03(-0.14%)
Feb 27, 2019 20.18 20.19 19.86 20.08 47,747 -0.11(-0.54%)
Feb 26, 2019 20.49 20.53 19.92 20.18 46,087 -0.30(-1.46%)
Feb 25, 2019 20.67 20.78 20.42 20.48 41,503 +0.08(+0.40%)
Feb 22, 2019 20.68 21.04 20.01 20.40 80,207 -0.92(-4.33%)
Feb 21, 2019 21.42 21.42 20.67 21.33 30,377 +0.00(+0.00%)
Feb 20, 2019 21.17 21.50 20.84 21.33 47,306 +0.18(+0.86%)
Feb 19, 2019 20.62 21.14 20.62 21.14 45,368 +0.51(+2.46%)
Feb 15, 2019 20.36 20.69 20.26 20.64 42,092 +0.34(+1.70%)
Feb 14, 2019 20.00 20.46 19.97 20.29 41,543 +0.15(+0.76%)
Feb 13, 2019 19.80 20.21 19.68 20.14 33,689 +0.40(+2.02%)
Feb 12, 2019 19.61 20.04 19.41 19.74 24,371 +0.26(+1.35%)
Feb 11, 2019 19.38 19.52 18.97 19.48 32,268 +0.13(+0.65%)
Feb 08, 2019 19.40 19.54 18.89 19.35 52,477 -0.13(-0.65%)
Feb 07, 2019 19.36 19.79 19.21 19.48 49,008 -0.05(-0.23%)
Feb 06, 2019 19.64 19.68 19.33 19.52 37,740 -0.08(-0.42%)
Feb 05, 2019 18.78 20.10 18.78 19.61 105,074 +1.00(+5.40%)
Feb 04, 2019 18.60 18.69 18.22 18.60 27,079 +0.01(+0.05%)
Feb 01, 2019 18.39 18.72 18.14 18.59 30,492 +0.14(+0.79%)
Jan 31, 2019 18.51 18.69 18.30 18.45 27,270 -0.05(-0.29%)
Jan 30, 2019 18.33 18.65 18.12 18.50 23,817 +0.16(+0.89%)
Jan 29, 2019 18.60 18.62 18.23 18.34 48,822 -0.14(-0.78%)
Jan 28, 2019 18.52 18.74 18.08 18.48 151,116 -0.21(-1.11%)
Jan 25, 2019 18.38 19.07 18.23 18.69 40,766 +0.34(+1.87%)
Jan 24, 2019 18.49 18.66 18.15 18.35 188,990 -0.14(-0.78%)
Jan 23, 2019 18.53 18.94 18.28 18.49 49,102 +0.09(+0.49%)
Jan 22, 2019 18.76 18.76 17.91 18.40 171,422 -0.34(-1.83%)
Jan 18, 2019 18.44 18.89 18.23 18.75 52,919 +0.46(+2.52%)
Jan 17, 2019 17.42 18.41 17.38 18.28 56,194 +0.78(+4.45%)
Jan 16, 2019 17.45 18.01 17.29 17.51 54,933 -0.01(-0.05%)
Jan 15, 2019 17.72 17.93 17.14 17.51 45,969 -0.30(-1.68%)
Jan 14, 2019 18.37 18.43 17.75 17.81 44,651 -0.62(-3.39%)
Jan 11, 2019 18.11 18.47 17.88 18.44 53,029 +0.24(+1.34%)
Jan 10, 2019 18.64 18.66 18.16 18.19 54,976 -0.58(-3.09%)
Jan 09, 2019 18.15 18.88 17.91 18.77 59,051 +0.57(+3.13%)
Jan 08, 2019 17.52 18.27 17.52 18.20 90,634 +0.81(+4.63%)
Jan 07, 2019 16.78 17.48 16.78 17.40 87,177 +0.62(+3.67%)
Jan 04, 2019 16.53 17.21 16.37 16.78 53,361 +0.37(+2.26%)
Jan 03, 2019 16.88 16.88 15.90 16.41 53,173 -0.62(-3.67%)
Jan 02, 2019 16.08 17.07 16.08 17.03 70,379 +0.66(+4.04%)
Dec 31, 2018 16.60 16.81 16.18 16.37 80,318 -0.10(-0.60%)
Dec 28, 2018 16.75 16.97 16.38 16.47 36,789 -0.29(-1.73%)
Dec 27, 2018 16.70 16.84 16.03 16.76 47,489 -0.05(-0.32%)
Dec 26, 2018 16.08 16.94 15.75 16.82 122,284 +0.75(+4.68%)
Dec 24, 2018 16.35 16.53 15.98 16.07 43,639 -0.60(-3.59%)
Dec 21, 2018 16.79 17.12 16.40 16.66 173,783 -0.25(-1.50%)
Dec 20, 2018 17.38 17.80 16.75 16.92 128,254 -0.42(-2.40%)
Dec 19, 2018 17.51 17.99 16.92 17.33 79,782 -0.18(-1.03%)
Dec 18, 2018 17.39 18.01 17.19 17.51 66,797 +0.21(+1.20%)
Dec 17, 2018 17.13 17.65 16.56 17.31 90,888 +0.20(+1.16%)
Dec 14, 2018 17.40 17.63 16.94 17.11 54,134 -0.51(-2.88%)
Dec 13, 2018 18.33 18.33 17.33 17.61 60,881 -0.75(-4.09%)
Dec 12, 2018 19.04 19.07 18.31 18.37 39,509 -0.43(-2.26%)
Dec 11, 2018 19.10 19.31 18.46 18.79 54,297 -0.12(-0.62%)
Dec 10, 2018 18.66 18.97 18.18 18.91 53,704 +0.05(+0.29%)
Dec 07, 2018 19.53 19.89 18.69 18.85 78,219 -0.66(-3.39%)
Dec 06, 2018 19.09 19.83 18.83 19.52 129,199 +0.15(+0.79%)
Dec 04, 2018 21.21 21.22 19.25 19.36 83,964 -2.04(-9.52%)
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.