Skip to main content

Universal Logis Holdings (NQ: ULH )

39.44 -1.03 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.68 19.01 18.02 18.08 63,823 -0.74(-3.95%)
Jul 30, 2019 18.82 18.91 18.42 18.82 53,993 +0.20(+1.08%)
Jul 29, 2019 19.02 19.72 18.58 18.62 49,246 -0.57(-2.97%)
Jul 26, 2019 19.34 19.34 17.98 19.19 73,951 -0.65(-3.29%)
Jul 25, 2019 20.66 20.66 19.53 19.84 37,542 -0.82(-3.96%)
Jul 24, 2019 19.91 20.67 19.91 20.66 27,257 +0.51(+2.55%)
Jul 23, 2019 19.66 20.17 17.67 20.14 37,870 +0.49(+2.48%)
Jul 22, 2019 19.94 20.09 19.61 19.66 128,467 -0.23(-1.15%)
Jul 19, 2019 19.69 20.14 19.41 19.89 35,723 +0.12(+0.60%)
Jul 18, 2019 19.73 19.90 19.46 19.77 34,280 +0.07(+0.37%)
Jul 17, 2019 20.19 20.19 19.62 19.69 82,657 -0.47(-2.32%)
Jul 16, 2019 19.89 20.66 19.89 20.16 49,778 +0.26(+1.29%)
Jul 15, 2019 19.49 19.91 19.27 19.91 39,327 +0.26(+1.31%)
Jul 12, 2019 19.32 19.83 19.32 19.65 37,466 +0.39(+2.05%)
Jul 11, 2019 19.82 19.82 19.05 19.25 53,166 -0.57(-2.87%)
Jul 10, 2019 20.86 20.86 19.69 19.82 36,881 -0.95(-4.55%)
Jul 09, 2019 20.70 20.77 20.46 20.77 48,326 +0.12(+0.58%)
Jul 08, 2019 20.66 20.90 20.46 20.65 58,559 -0.19(-0.93%)
Jul 05, 2019 20.49 20.85 20.40 20.84 63,060 +0.33(+1.61%)
Jul 03, 2019 20.75 20.92 20.45 20.51 29,406 -0.21(-1.02%)
Jul 02, 2019 21.04 21.04 19.86 20.72 58,677 -0.36(-1.70%)
Jul 01, 2019 21.08 21.14 20.66 21.08 73,095 +0.45(+2.18%)
Jun 28, 2019 20.14 20.79 20.02 20.63 98,130 +0.42(+2.09%)
Jun 27, 2019 20.06 20.63 20.06 20.21 97,590 +0.16(+0.78%)
Jun 26, 2019 19.80 20.21 19.43 20.05 41,335 +0.33(+1.68%)
Jun 25, 2019 19.65 19.86 19.34 19.72 88,485 +0.18(+0.94%)
Jun 24, 2019 19.72 20.23 19.35 19.54 104,827 -0.03(-0.14%)
Jun 21, 2019 19.37 19.77 19.01 19.57 92,358 +0.06(+0.33%)
Jun 20, 2019 19.29 20.01 19.28 19.50 59,293 +0.35(+1.82%)
Jun 19, 2019 19.13 19.31 18.73 19.15 75,560 +0.05(+0.24%)
Jun 18, 2019 18.91 19.30 18.64 19.11 70,852 +0.37(+1.96%)
Jun 17, 2019 18.71 18.93 18.66 18.74 57,735 +0.18(+0.99%)
Jun 14, 2019 18.66 18.70 18.37 18.56 42,911 -0.07(-0.39%)
Jun 13, 2019 17.80 18.85 17.80 18.63 76,941 +0.92(+5.18%)
Jun 12, 2019 17.63 17.89 17.58 17.71 89,706 +0.02(+0.10%)
Jun 11, 2019 17.80 17.98 17.60 17.69 107,552 +0.06(+0.31%)
Jun 10, 2019 17.34 18.03 17.34 17.64 41,446 +0.17(+1.00%)
Jun 07, 2019 16.90 17.66 16.89 17.46 66,327 +0.65(+3.88%)
Jun 06, 2019 16.70 16.93 16.40 16.81 126,400 +0.07(+0.44%)
Jun 05, 2019 17.31 17.52 16.66 16.74 69,984 -0.50(-2.88%)
Jun 04, 2019 17.32 17.56 16.99 17.23 125,003 +0.17(+1.02%)
Jun 03, 2019 17.23 17.47 16.84 17.06 75,844 -0.27(-1.54%)
May 31, 2019 17.62 17.97 16.84 17.33 56,307 -0.56(-3.13%)
May 30, 2019 18.46 19.15 17.84 17.89 55,700 -0.52(-2.84%)
May 29, 2019 18.44 18.71 18.05 18.41 72,354 -0.16(-0.84%)
May 28, 2019 18.49 18.61 18.15 18.57 124,266 +0.16(+0.85%)
May 24, 2019 19.29 19.29 18.18 18.41 108,586 -0.73(-3.79%)
May 23, 2019 19.58 19.69 18.98 19.13 82,944 -0.68(-3.43%)
May 22, 2019 20.11 20.14 19.61 19.81 77,667 -0.43(-2.13%)
May 21, 2019 20.00 20.48 19.93 20.25 70,254 +0.25(+1.24%)
May 20, 2019 19.74 20.59 19.45 20.00 77,719 +0.26(+1.30%)
May 17, 2019 20.35 20.59 19.72 19.74 69,704 -0.63(-3.11%)
May 16, 2019 20.82 21.10 20.26 20.37 60,197 -0.60(-2.85%)
May 15, 2019 20.48 21.10 20.48 20.97 52,818 +0.32(+1.56%)
May 14, 2019 20.25 21.09 19.95 20.65 74,257 +0.50(+2.51%)
May 13, 2019 20.48 20.94 19.78 20.14 96,678 -0.85(-4.07%)
May 10, 2019 21.22 21.36 20.80 21.00 53,911 -0.39(-1.85%)
May 09, 2019 21.21 21.51 21.00 21.39 31,821 +0.10(+0.47%)
May 08, 2019 21.68 21.68 21.21 21.29 48,789 -0.46(-2.11%)
May 07, 2019 21.49 21.82 21.21 21.75 33,718 -0.07(-0.34%)
May 06, 2019 21.02 21.83 21.02 21.82 35,175 +0.59(+2.77%)
May 03, 2019 21.26 21.57 20.78 21.24 75,803 -0.02(-0.11%)
May 02, 2019 21.62 21.82 21.06 21.26 38,308 -0.36(-1.65%)
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.