Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Logis Holdings (NQ: ULH )

42.87 -0.88 (-2.01%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.460 10.74 9.460 10.39 8,914 +1.09(+11.77%)
Mar 30, 2009 9.460 9.605 8.789 9.300 17,499 -2.03(-17.91%)
Mar 26, 2009 11.08 11.37 10.72 11.33 30,582 +0.45(+4.13%)
Mar 25, 2009 10.84 11.24 9.974 10.88 9,337 +0.20(+1.83%)
Mar 24, 2009 10.87 11.37 10.08 10.68 33,267 -0.50(-4.47%)
Mar 23, 2009 9.496 11.19 9.315 11.19 16,861 +2.14(+23.64%)
Mar 20, 2009 9.126 9.308 8.771 9.047 28,292 +0.02(+0.24%)
Mar 19, 2009 9.148 9.148 8.987 9.025 14,152 -0.12(-1.35%)
Mar 18, 2009 8.786 9.148 8.561 9.148 12,050 +0.34(+3.87%)
Mar 17, 2009 8.699 8.829 8.517 8.807 11,451 +0.08(+0.91%)
Mar 16, 2009 8.684 8.728 8.525 8.728 3,197 +0.21(+2.47%)
Mar 13, 2009 8.285 8.619 7.539 8.517 5,716 +0.25(+3.07%)
Mar 12, 2009 7.604 8.264 7.597 8.264 10,029 +0.64(+8.37%)
Mar 11, 2009 8.358 8.757 7.336 7.626 16,453 -0.70(-8.44%)
Mar 10, 2009 8.307 8.793 7.974 8.329 19,109 +0.71(+9.32%)
Mar 09, 2009 8.112 8.155 7.597 7.619 12,766 -0.54(-6.66%)
Mar 06, 2009 7.800 8.235 7.546 8.162 12,098 +0.44(+5.73%)
Mar 05, 2009 8.612 8.612 7.300 7.720 17,380 -1.09(-12.42%)
Mar 04, 2009 8.931 8.931 8.307 8.815 14,097 -0.01(-0.16%)
Mar 02, 2009 8.655 9.010 8.517 8.829 41,326 +0.07(+0.74%)
Feb 27, 2009 8.054 8.902 8.054 8.764 21,436 +0.65(+7.95%)
Feb 26, 2009 8.206 8.713 8.061 8.119 13,900 -0.01(-0.18%)
Feb 25, 2009 8.713 9.010 8.133 8.133 12,784 -0.49(-5.71%)
Feb 24, 2009 8.155 8.677 8.061 8.626 19,408 +0.53(+6.54%)
Feb 23, 2009 8.800 8.800 8.097 8.097 12,030 -0.60(-6.92%)
Feb 20, 2009 8.612 8.851 8.604 8.699 16,158 -0.04(-0.42%)
Feb 19, 2009 8.684 8.989 8.684 8.735 3,810 +0.18(+2.12%)
Feb 18, 2009 8.648 8.706 8.517 8.554 6,752 -0.01(-0.17%)
Feb 17, 2009 8.699 8.923 8.568 8.568 12,844 -0.23(-2.64%)
Feb 13, 2009 8.880 8.880 8.525 8.800 10,389 -0.01(-0.16%)
Feb 12, 2009 8.699 8.938 8.539 8.815 24,516 -0.11(-1.22%)
Feb 11, 2009 9.822 9.822 8.923 8.923 24,296 -0.90(-9.15%)
Feb 10, 2009 10.06 10.06 9.772 9.822 5,894 -0.46(-4.51%)
Feb 09, 2009 10.08 10.32 9.909 10.29 5,518 +0.14(+1.36%)
Feb 06, 2009 9.511 10.26 9.511 10.15 9,308 +0.60(+6.30%)
Feb 05, 2009 8.989 9.547 8.989 9.547 13,520 +0.52(+5.78%)
Feb 04, 2009 9.373 9.648 8.938 9.025 24,639 -0.32(-3.41%)
Feb 03, 2009 9.242 9.387 9.155 9.344 39,652 +0.20(+2.14%)
Feb 02, 2009 8.916 9.271 8.887 9.148 38,197 +0.19(+2.10%)
Jan 30, 2009 9.199 9.199 8.880 8.960 13,842 -0.06(-0.64%)
Jan 29, 2009 9.204 9.344 8.996 9.018 31,528 -0.15(-1.66%)
Jan 28, 2009 9.032 9.264 8.902 9.170 45,867 +0.47(+5.42%)
Jan 27, 2009 8.677 9.061 8.626 8.699 14,778 +0.07(+0.84%)
Jan 26, 2009 8.981 8.989 8.510 8.626 8,017 -0.36(-4.03%)
Jan 23, 2009 9.068 9.416 8.989 8.989 14,798 -0.34(-3.65%)
Jan 22, 2009 8.720 9.453 8.423 9.329 13,437 +0.43(+4.89%)
Jan 21, 2009 8.952 9.844 8.706 8.894 22,978 +0.05(+0.57%)
Jan 20, 2009 9.728 10.08 8.815 8.844 16,568 -1.03(-10.43%)
Jan 16, 2009 10.08 10.08 9.757 9.873 14,951 -0.12(-1.16%)
Jan 15, 2009 9.880 9.989 9.409 9.989 15,112 +0.62(+6.57%)
Jan 14, 2009 10.23 10.83 9.344 9.373 27,224 -1.04(-9.96%)
Jan 13, 2009 10.55 10.55 10.22 10.41 9,604 +0.36(+3.61%)
Jan 12, 2009 9.996 10.37 9.996 10.05 14,985 -0.34(-3.28%)
Jan 09, 2009 10.60 10.60 10.11 10.39 26,336 -0.24(-2.25%)
Jan 08, 2009 10.32 10.84 10.32 10.63 9,275 -0.11(-1.01%)
Jan 07, 2009 10.87 10.95 10.74 10.74 21,782 +0.00(+0.00%)
Jan 06, 2009 10.70 11.11 10.70 10.74 36,540 +0.14(+1.37%)
Jan 05, 2009 10.86 11.40 10.44 10.59 46,670 +0.07(+0.62%)
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.