Skip to main content

Universal Logis Holdings (NQ: ULH )

39.62 -0.27 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.88 21.17 20.48 20.48 56,511 -0.38(-1.82%)
Sep 29, 2014 19.67 21.08 19.64 20.86 66,720 +1.23(+6.28%)
Sep 26, 2014 19.66 19.66 19.42 19.62 26,615 +0.02(+0.09%)
Sep 25, 2014 19.33 19.79 19.07 19.61 38,889 +0.14(+0.74%)
Sep 24, 2014 19.59 19.59 19.31 19.46 43,306 -0.06(-0.30%)
Sep 23, 2014 19.99 20.01 19.52 19.52 39,180 -0.47(-2.36%)
Sep 22, 2014 20.17 20.38 19.97 19.99 29,642 -0.35(-1.70%)
Sep 19, 2014 20.75 20.86 20.25 20.34 42,873 -0.42(-2.03%)
Sep 18, 2014 20.18 20.92 20.18 20.76 53,148 +0.31(+1.53%)
Sep 17, 2014 20.26 20.69 20.26 20.45 21,084 +0.15(+0.75%)
Sep 16, 2014 20.38 20.44 20.19 20.30 30,971 +0.03(+0.17%)
Sep 15, 2014 20.40 20.40 20.20 20.26 14,164 -0.32(-1.56%)
Sep 12, 2014 20.64 20.72 20.43 20.59 27,053 -0.03(-0.16%)
Sep 11, 2014 20.61 20.68 20.48 20.62 18,030 -0.04(-0.20%)
Sep 10, 2014 20.75 20.75 20.63 20.66 15,292 -0.06(-0.29%)
Sep 09, 2014 20.78 20.96 20.71 20.72 19,323 -0.14(-0.65%)
Sep 08, 2014 20.75 20.91 20.75 20.86 4,211 +0.03(+0.12%)
Sep 05, 2014 20.84 20.91 20.71 20.83 16,527 -0.13(-0.60%)
Sep 04, 2014 20.81 20.96 20.80 20.96 45,798 +0.19(+0.94%)
Sep 03, 2014 21.11 21.11 20.72 20.76 10,857 -0.29(-1.36%)
Sep 02, 2014 21.02 21.05 20.71 21.05 24,675 +0.03(+0.16%)
Aug 29, 2014 20.95 21.02 21.02 21.02 20,607 +0.06(+0.28%)
Aug 28, 2014 20.90 21.08 20.78 20.96 24,927 -0.07(-0.32%)
Aug 27, 2014 20.88 21.08 20.88 21.02 14,367 +0.03(+0.16%)
Aug 26, 2014 21.11 21.11 20.89 20.99 23,145 -0.15(-0.72%)
Aug 25, 2014 21.08 21.17 20.89 21.14 18,969 +0.11(+0.52%)
Aug 22, 2014 20.83 21.08 20.80 21.03 18,024 +0.03(+0.12%)
Aug 21, 2014 20.80 21.03 20.75 21.01 9,385 +0.28(+1.34%)
Aug 20, 2014 21.05 21.05 20.62 20.73 41,907 -0.43(-2.04%)
Aug 19, 2014 21.02 21.26 20.97 21.16 21,539 +0.00(+0.00%)
Aug 18, 2014 20.89 21.17 20.89 21.16 11,827 +0.47(+2.29%)
Aug 15, 2014 20.65 20.65 20.25 20.69 30,201 +0.24(+1.20%)
Aug 14, 2014 20.43 20.52 20.24 20.44 33,466 -0.08(-0.41%)
Aug 13, 2014 20.51 20.58 20.36 20.53 22,719 +0.00(+0.00%)
Aug 12, 2014 20.67 20.67 20.32 20.53 19,954 -0.14(-0.65%)
Aug 11, 2014 20.71 20.88 20.58 20.66 21,497 +0.12(+0.58%)
Aug 08, 2014 20.39 20.73 20.25 20.54 32,042 +0.22(+1.08%)
Aug 07, 2014 20.26 20.48 20.17 20.32 34,963 +0.08(+0.38%)
Aug 06, 2014 20.12 20.37 19.99 20.25 43,055 -0.01(-0.04%)
Aug 05, 2014 20.11 20.42 20.11 20.26 31,875 -0.09(-0.46%)
Aug 04, 2014 20.28 20.36 20.02 20.35 38,722 +0.07(+0.33%)
Aug 01, 2014 20.44 21.05 20.14 20.28 41,147 -0.23(-1.11%)
Jul 31, 2014 20.68 20.70 20.32 20.51 60,098 -0.20(-0.98%)
Jul 30, 2014 20.78 21.02 20.64 20.71 43,111 +0.07(+0.33%)
Jul 29, 2014 20.85 21.68 20.48 20.64 33,086 -0.19(-0.89%)
Jul 28, 2014 21.12 21.21 20.69 20.83 50,130 -0.26(-1.24%)
Jul 25, 2014 21.81 21.81 21.01 21.09 97,064 -0.24(-1.14%)
Jul 24, 2014 21.69 21.69 20.98 21.34 61,363 -0.23(-1.05%)
Jul 23, 2014 21.42 21.69 21.39 21.56 32,350 +0.14(+0.67%)
Jul 22, 2014 21.10 21.44 21.06 21.42 66,514 +0.47(+2.25%)
Jul 21, 2014 20.91 21.02 20.71 20.95 25,191 -0.13(-0.64%)
Jul 18, 2014 20.73 21.15 20.67 21.08 48,565 +0.29(+1.38%)
Jul 17, 2014 20.47 20.98 20.47 20.80 217,650 +0.05(+0.24%)
Jul 16, 2014 20.66 20.84 20.61 20.75 67,583 +0.13(+0.65%)
Jul 15, 2014 20.70 20.73 20.54 20.61 87,132 -0.03(-0.16%)
Jul 14, 2014 20.63 20.74 20.47 20.64 31,032 +0.13(+0.62%)
Jul 11, 2014 20.60 20.64 20.41 20.52 22,255 -0.14(-0.69%)
Jul 10, 2014 20.62 20.72 20.41 20.66 147,989 -0.27(-1.29%)
Jul 09, 2014 21.12 21.22 20.86 20.93 18,147 -0.07(-0.32%)
Jul 08, 2014 21.15 21.23 20.84 21.00 35,240 -0.24(-1.11%)
Jul 07, 2014 21.44 21.56 21.15 21.23 17,281 -0.34(-1.56%)
Jul 03, 2014 21.22 21.57 21.57 21.57 12,589 +0.35(+1.63%)
Jul 02, 2014 21.34 21.52 21.16 21.23 25,750 -0.29(-1.37%)
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.