Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	21.98	22.38	21.91	22.16	19,656	+0.18(+0.81%)
Oct 30, 2023	21.37	21.99	20.93	21.98	22,856	+1.01(+4.82%)
Oct 27, 2023	21.53	21.71	20.65	20.97	43,157	-1.18(-5.32%)
Oct 26, 2023	22.42	22.88	21.90	22.15	35,888	-0.46(-2.02%)
Oct 25, 2023	22.75	22.85	22.00	22.61	28,864	-0.38(-1.66%)
Oct 24, 2023	23.34	23.75	22.84	22.99	19,573	-0.34(-1.46%)
Oct 23, 2023	23.54	23.78	23.17	23.33	29,202	-0.26(-1.09%)
Oct 20, 2023	23.81	24.31	23.40	23.59	21,620	-0.07(-0.29%)
Oct 19, 2023	23.50	24.13	23.47	23.66	21,304	-0.67(-2.77%)
Oct 18, 2023	24.46	24.76	24.01	24.33	26,812	-0.24(-0.97%)
Oct 17, 2023	24.73	25.23	24.56	24.57	17,329	-0.07(-0.28%)
Oct 16, 2023	24.30	24.78	24.17	24.64	23,200	+0.65(+2.72%)
Oct 13, 2023	24.69	24.69	23.85	23.98	19,747	-0.09(-0.37%)
Oct 12, 2023	24.02	24.40	23.88	24.07	26,404	-0.29(-1.18%)
Oct 11, 2023	24.37	24.45	24.07	24.36	30,077	-0.03(-0.12%)
Oct 10, 2023	24.58	24.62	24.38	24.39	11,481	+0.24(+0.98%)
Oct 09, 2023	24.09	24.27	23.67	24.15	16,334	+0.08(+0.33%)
Oct 06, 2023	23.65	24.13	23.52	24.07	14,426	+0.16(+0.66%)
Oct 05, 2023	23.74	23.98	23.71	23.92	24,253	+0.28(+1.17%)
Oct 04, 2023	23.96	24.42	23.51	23.64	23,430	-0.38(-1.57%)
Oct 03, 2023	24.66	24.66	23.80	24.01	18,077	-0.53(-2.18%)
Oct 02, 2023	25.15	25.34	24.38	24.55	42,213	-0.39(-1.55%)
Sep 29, 2023	24.73	25.08	24.30	24.94	29,608	+0.51(+2.07%)
Sep 28, 2023	24.29	24.75	24.09	24.43	59,887	+0.31(+1.27%)
Sep 27, 2023	24.01	24.29	23.63	24.12	27,118	+0.34(+1.42%)
Sep 26, 2023	24.53	24.76	23.78	23.79	14,833	-0.78(-3.18%)
Sep 25, 2023	24.37	24.64	24.41	24.57	33,975	+0.19(+0.77%)
Sep 22, 2023	24.78	25.60	24.29	24.38	16,168	-0.49(-1.95%)
Sep 21, 2023	24.76	24.92	24.53	24.87	23,785	+0.07(+0.28%)
Sep 20, 2023	25.22	25.46	24.80	24.80	26,829	-0.45(-1.77%)
Sep 19, 2023	25.64	26.11	24.96	25.24	33,954	-0.50(-1.92%)
Sep 18, 2023	26.28	26.30	25.74	25.74	12,779	-0.50(-1.92%)
Sep 15, 2023	26.15	26.52	25.99	26.24	28,888	+0.08(+0.30%)
Sep 14, 2023	25.95	26.25	25.75	26.16	20,661	+0.74(+2.92%)
Sep 13, 2023	24.81	25.55	24.74	25.42	44,855	+0.45(+1.78%)
Sep 12, 2023	24.53	25.22	24.38	24.97	37,126	+0.22(+0.88%)
Sep 11, 2023	25.17	25.26	24.00	24.76	92,989	-0.40(-1.57%)
Sep 08, 2023	25.09	25.40	25.08	25.15	21,736	-0.13(-0.51%)
Sep 07, 2023	25.46	25.72	25.00	25.28	39,361	-0.17(-0.66%)
Sep 06, 2023	26.27	26.34	25.40	25.45	29,770	-0.90(-3.42%)
Sep 05, 2023	26.80	26.80	26.24	26.35	25,427	-0.49(-1.81%)
Sep 01, 2023	27.16	27.31	26.52	26.84	49,510	-0.02(-0.07%)
Aug 31, 2023	27.24	28.02	26.81	26.86	40,484	-0.52(-1.90%)
Aug 30, 2023	27.19	28.02	27.19	27.38	29,061	+0.28(+1.02%)
Aug 29, 2023	26.74	27.42	26.74	27.10	18,532	+0.34(+1.25%)
Aug 28, 2023	26.90	27.30	26.66	26.76	31,103	-0.11(-0.40%)
Aug 25, 2023	26.58	26.97	26.51	26.87	19,616	+0.32(+1.19%)
Aug 24, 2023	26.57	26.83	26.50	26.56	21,239	-0.22(-0.81%)
Aug 23, 2023	26.94	26.94	26.50	26.77	30,722	-0.31(-1.13%)
Aug 22, 2023	27.60	27.60	26.98	27.08	25,286	-0.36(-1.33%)
Aug 21, 2023	27.56	27.57	27.24	27.45	19,687	-0.14(-0.50%)
Aug 18, 2023	27.36	27.74	27.33	27.58	19,785	+0.16(+0.58%)
Aug 17, 2023	28.26	28.26	27.36	27.43	26,855	-0.57(-2.04%)
Aug 16, 2023	28.67	29.41	27.88	28.00	40,224	-0.88(-3.04%)
Aug 15, 2023	29.60	29.60	28.45	28.88	51,456	-1.03(-3.43%)
Aug 14, 2023	31.46	31.46	29.76	29.90	44,957	-1.90(-5.99%)
Aug 11, 2023	32.16	32.38	31.14	31.81	29,257	-0.56(-1.74%)
Aug 10, 2023	32.43	32.74	32.09	32.37	36,492	-0.14(-0.43%)
Aug 09, 2023	32.08	32.74	31.78	32.51	34,559	+0.29(+0.89%)
Aug 08, 2023	31.23	32.33	31.21	32.22	25,729	+0.53(+1.68%)
Aug 07, 2023	32.03	32.67	31.55	31.69	39,728	-0.13(-0.40%)
Aug 04, 2023	32.12	32.85	31.64	31.82	28,450	+0.15(+0.47%)
Aug 03, 2023	31.27	31.98	31.00	31.67	27,006	+0.24(+0.75%)
Aug 02, 2023	30.51	31.47	30.51	31.43	23,838	+0.53(+1.72%)
Aug 01, 2023	30.36	31.03	30.35	30.90	108,248	+0.23(+0.74%)
Jul 31, 2023	29.99	30.74	29.91	30.67	23,714	+0.57(+1.90%)
Jul 28, 2023	30.37	30.80	28.73	30.10	32,355	-1.07(-3.42%)
Jul 27, 2023	31.21	31.44	30.88	31.16	34,692	-0.11(-0.35%)
Jul 26, 2023	30.91	31.27	30.86	31.27	21,671	+0.65(+2.13%)
Jul 25, 2023	31.11	31.34	30.41	30.62	32,160	-0.61(-1.96%)
Jul 24, 2023	31.22	31.57	30.69	31.23	27,737	+0.04(+0.13%)
Jul 21, 2023	31.54	31.54	31.11	31.19	34,407	-0.18(-0.57%)
Jul 20, 2023	31.15	31.55	30.85	31.37	33,508	+0.13(+0.41%)
Jul 19, 2023	30.11	31.27	30.11	31.24	29,994	+1.14(+3.80%)
Jul 18, 2023	29.84	30.49	29.68	30.10	25,094	+0.52(+1.77%)
Jul 17, 2023	29.58	30.14	29.47	29.58	34,871	+0.00(+0.00%)
Jul 14, 2023	29.92	29.92	29.28	29.58	22,952	-0.26(-0.86%)
Jul 13, 2023	29.94	30.29	29.36	29.83	18,793	-0.11(-0.36%)
Jul 12, 2023	30.70	31.22	29.94	29.94	23,589	-0.25(-0.82%)
Jul 11, 2023	29.83	30.21	29.57	30.19	24,548	+0.32(+1.06%)
Jul 10, 2023	29.39	29.99	28.61	29.87	38,894	+0.28(+0.93%)
Jul 07, 2023	28.91	29.99	28.91	29.60	48,792	+0.53(+1.83%)
Jul 06, 2023	28.87	29.21	28.41	29.06	31,773	-0.19(-0.64%)
Jul 05, 2023	29.17	29.48	28.87	29.25	42,434	-0.17(-0.57%)
Jul 03, 2023	28.71	29.52	28.50	29.42	21,599	+1.00(+3.51%)
Jun 30, 2023	28.95	28.95	28.26	28.42	23,720	-0.20(-0.69%)
Jun 29, 2023	28.62	29.08	28.32	28.62	44,657	-0.05(-0.19%)
Jun 28, 2023	28.81	29.00	28.46	28.67	21,779	-0.12(-0.43%)
Jun 27, 2023	28.21	29.12	27.97	28.80	42,804	+0.81(+2.89%)
Jun 26, 2023	27.41	28.29	27.41	27.99	34,830	+0.58(+2.12%)
Jun 23, 2023	27.61	27.88	27.21	27.41	281,305	-0.59(-2.11%)
Jun 22, 2023	27.72	28.10	27.72	28.00	23,676	-0.05(-0.18%)
Jun 21, 2023	27.90	28.36	27.90	28.05	30,275	+0.01(+0.04%)
Jun 20, 2023	28.76	28.83	27.76	28.04	42,018	-0.84(-2.90%)
Jun 16, 2023	29.70	29.70	28.80	28.88	40,069	-0.57(-1.94%)
Jun 15, 2023	29.33	29.61	28.91	29.45	36,856	+4.47(+17.91%)
May 08, 2023	25.60	25.91	24.74	24.97	31,540	-0.55(-2.16%)
May 05, 2023	24.98	25.57	24.96	25.52	39,940	+0.99(+4.04%)
May 04, 2023	25.23	25.23	24.25	24.53	37,440	-0.90(-3.55%)
May 03, 2023	25.50	25.93	25.37	25.44	35,172	-0.07(-0.27%)
May 02, 2023	25.46	25.56	24.74	25.50	47,781	-0.09(-0.35%)
May 01, 2023	24.83	25.71	23.68	25.59	75,929	+0.44(+1.76%)
Apr 28, 2023	25.21	26.32	24.68	25.15	42,465	-0.74(-2.85%)
Apr 27, 2023	25.93	26.47	25.70	25.89	22,344	+0.23(+0.88%)
Apr 26, 2023	26.57	26.57	25.46	25.66	42,195	-0.83(-3.12%)
Apr 25, 2023	28.27	28.27	26.29	26.49	97,870	-1.99(-7.00%)
Apr 24, 2023	28.46	29.05	28.27	28.48	45,852	+0.08(+0.28%)
Apr 21, 2023	28.76	29.02	28.37	28.40	55,515	-0.43(-1.50%)
Apr 20, 2023	28.55	29.18	28.24	28.84	28,352	+0.16(+0.55%)
Apr 19, 2023	28.65	28.77	28.35	28.68	28,806	-0.01(-0.03%)
Apr 18, 2023	28.57	28.88	28.40	28.69	28,998	+0.20(+0.69%)
Apr 17, 2023	28.64	28.66	28.06	28.49	43,403	+0.04(+0.14%)
Apr 14, 2023	28.11	28.52	27.86	28.45	45,711	+0.30(+1.08%)
Apr 13, 2023	27.93	28.28	27.54	28.15	30,620	+0.39(+1.42%)
Apr 12, 2023	28.15	28.15	27.51	27.75	24,663	+0.00(+0.00%)
Apr 11, 2023	27.87	28.15	27.57	27.75	64,170	+0.04(+0.14%)
Apr 10, 2023	27.13	27.78	27.12	27.72	39,783	+0.44(+1.62%)
Apr 06, 2023	27.26	27.82	26.94	27.27	42,740	+0.16(+0.58%)
Apr 05, 2023	27.27	27.58	26.57	27.12	48,070	-0.12(-0.43%)
Apr 04, 2023	28.44	28.50	27.13	27.23	55,355	-1.13(-3.98%)
Apr 03, 2023	28.64	28.78	28.01	28.36	62,263	-0.28(-0.96%)
Mar 31, 2023	28.04	28.73	28.00	28.64	117,550	+0.84(+3.04%)
Mar 30, 2023	27.96	28.05	27.66	27.79	40,481	+0.10(+0.35%)
Mar 29, 2023	28.29	28.45	27.41	27.70	61,598	-0.38(-1.36%)
Mar 28, 2023	27.44	28.31	27.36	28.08	75,224	+0.41(+1.49%)
Mar 27, 2023	27.25	28.00	27.16	27.67	54,808	+0.56(+2.07%)
Mar 24, 2023	26.32	27.24	26.16	27.11	75,484	+0.61(+2.30%)
Mar 23, 2023	26.88	27.63	26.33	26.50	126,244	-0.36(-1.35%)
Mar 22, 2023	26.53	27.37	26.33	26.86	107,879	+0.33(+1.26%)
Mar 21, 2023	26.06	26.82	25.64	26.53	44,648	+1.00(+3.93%)
Mar 20, 2023	25.58	26.04	25.38	25.52	74,421	-0.06(-0.23%)
Mar 17, 2023	26.40	26.44	25.30	25.58	106,003	-0.91(-3.45%)
Mar 16, 2023	26.16	26.75	25.74	26.50	45,505	-0.25(-0.92%)
Mar 15, 2023	25.31	26.74	25.13	26.74	118,488	+0.84(+3.26%)
Mar 14, 2023	27.46	27.57	25.65	25.90	69,240	-0.67(-2.51%)
Mar 13, 2023	28.63	28.63	26.53	26.57	130,173	-2.36(-8.15%)
Mar 10, 2023	29.44	29.63	28.70	28.92	65,022	-0.72(-2.42%)
Mar 09, 2023	30.11	30.26	29.50	29.64	67,856	-0.28(-0.92%)
Mar 08, 2023	29.43	30.29	29.43	29.92	54,768	-0.02(-0.07%)
Mar 07, 2023	30.30	30.30	29.60	29.94	70,873	-0.45(-1.49%)
Mar 06, 2023	30.66	30.77	29.90	30.39	105,073	-0.40(-1.31%)
Mar 03, 2023	29.84	30.97	29.71	30.79	61,552	+0.99(+3.31%)
Mar 02, 2023	28.89	29.84	28.88	29.80	44,687	+0.47(+1.60%)
Mar 01, 2023	28.99	30.13	28.99	29.33	58,441	+0.25(+0.88%)
Feb 28, 2023	30.22	30.31	28.99	29.08	116,319	-1.17(-3.85%)
Feb 27, 2023	30.64	31.21	29.92	30.24	78,408	-0.34(-1.12%)
Feb 24, 2023	29.68	30.67	29.58	30.59	89,499	+0.29(+0.97%)
Feb 23, 2023	29.98	30.47	29.74	30.29	57,268	+0.56(+1.88%)
Feb 22, 2023	29.85	30.15	29.37	29.73	129,074	-0.45(-1.49%)
Feb 21, 2023	31.82	31.82	29.81	30.18	128,782	-1.77(-5.55%)
Feb 17, 2023	31.07	32.04	30.71	31.96	74,844	+0.87(+2.80%)
Feb 16, 2023	30.66	31.97	30.35	31.09	81,446	+0.20(+0.63%)
Feb 15, 2023	29.72	31.04	29.27	30.89	80,931	+0.54(+1.77%)
Feb 14, 2023	28.85	30.87	28.58	30.35	122,434	+1.31(+4.52%)
Feb 13, 2023	31.49	31.49	28.54	29.04	396,921	-2.88(-9.02%)
Feb 10, 2023	40.09	40.09	31.43	31.92	335,048	-8.65(-21.31%)
Feb 09, 2023	41.61	42.16	40.26	40.56	100,508	-1.05(-2.52%)
Feb 08, 2023	43.09	43.47	41.61	41.61	82,924	-1.34(-3.12%)
Feb 07, 2023	39.61	44.06	39.61	42.95	177,569	+4.36(+11.29%)
Feb 06, 2023	37.93	38.88	37.61	38.59	66,330	+0.41(+1.08%)
Feb 03, 2023	36.80	38.30	36.80	38.18	50,838	+0.97(+2.60%)
Feb 02, 2023	36.60	37.47	36.60	37.21	50,754	+0.55(+1.50%)
Feb 01, 2023	34.96	37.02	34.88	36.67	62,024	+1.50(+4.26%)
Jan 31, 2023	34.22	35.34	33.89	35.17	97,022	+1.26(+3.73%)
Jan 30, 2023	34.49	35.12	33.81	33.91	62,502	-1.06(-3.02%)
Jan 27, 2023	35.29	35.79	34.75	34.96	44,458	-0.32(-0.92%)
Jan 26, 2023	35.90	36.20	35.03	35.29	51,904	-0.49(-1.37%)
Jan 25, 2023	35.49	36.16	35.45	35.78	28,420	+0.12(+0.33%)
Jan 24, 2023	34.58	35.94	34.51	35.66	33,153	+0.77(+2.22%)
Jan 23, 2023	34.80	35.21	34.61	34.88	37,314	+0.03(+0.08%)
Jan 20, 2023	34.48	34.93	33.94	34.85	27,852	+0.72(+2.12%)
Jan 19, 2023	33.96	34.26	33.38	34.13	34,661	-0.24(-0.71%)
Jan 18, 2023	34.62	35.71	34.30	34.38	30,696	+0.07(+0.20%)
Jan 17, 2023	34.60	34.79	33.91	34.31	62,909	-0.08(-0.23%)
Jan 13, 2023	34.46	34.72	34.07	34.38	40,145	-0.56(-1.60%)
Jan 12, 2023	34.21	35.06	33.95	34.94	29,088	+0.99(+2.91%)
Jan 11, 2023	34.21	34.40	33.80	33.95	40,676	-0.10(-0.29%)
Jan 10, 2023	34.07	34.40	33.95	34.05	23,003	-0.03(-0.09%)
Jan 09, 2023	34.17	34.92	33.91	34.08	49,511	+0.14(+0.40%)
Jan 06, 2023	33.07	34.44	33.04	33.94	53,439	+1.02(+3.09%)
Jan 05, 2023	32.86	33.16	32.37	32.93	25,935	-0.16(-0.47%)
Jan 04, 2023	33.44	33.45	32.76	33.08	40,389	-0.28(-0.85%)
Jan 03, 2023	32.94	33.53	32.74	33.37	59,904	+0.63(+1.91%)
Dec 30, 2022	33.09	33.35	32.30	32.74	52,601	-0.51(-1.53%)
Dec 29, 2022	32.92	33.82	32.91	33.25	34,820	+0.50(+1.52%)
Dec 28, 2022	33.40	33.85	32.66	32.75	63,768	-0.63(-1.88%)
Dec 27, 2022	33.82	34.03	32.99	33.38	47,847	-0.12(-0.35%)
Dec 23, 2022	33.28	33.58	32.52	33.49	24,762	+0.24(+0.74%)
Dec 22, 2022	34.32	34.32	32.75	33.25	44,234	-1.27(-3.69%)
Dec 21, 2022	34.01	34.59	33.88	34.52	75,208	+0.76(+2.26%)
Dec 20, 2022	34.07	34.72	33.53	33.76	67,620	-0.36(-1.06%)
Dec 19, 2022	34.02	34.66	33.47	34.12	41,059	+0.17(+0.49%)
Dec 16, 2022	33.58	34.19	33.49	33.95	72,691	+0.02(+0.06%)
Dec 15, 2022	35.32	36.07	33.69	33.93	136,806	-1.72(-4.83%)
Dec 14, 2022	35.37	36.68	35.14	35.66	59,697	+0.43(+1.22%)
Dec 13, 2022	36.55	36.69	34.94	35.23	133,129	+0.21(+0.59%)
Dec 12, 2022	33.27	35.28	33.21	35.02	62,811	+1.88(+5.67%)
Dec 09, 2022	32.81	33.30	31.92	33.14	59,767	+0.00(+0.00%)
Dec 08, 2022	35.17	35.17	33.00	33.14	72,225	-1.72(-4.94%)
Dec 07, 2022	35.13	36.14	34.29	34.86	64,043	-0.56(-1.58%)
Dec 06, 2022	34.68	36.28	34.29	35.42	99,900	+0.51(+1.46%)
Dec 05, 2022	38.19	38.59	34.82	34.91	77,779	-2.07(-5.59%)
Dec 02, 2022	37.66	38.37	36.91	36.98	79,704	-1.17(-3.07%)
Dec 01, 2022	37.48	38.77	37.19	38.15	173,682	+1.07(+2.90%)
Nov 30, 2022	36.09	38.03	35.51	37.08	254,690	+1.35(+3.77%)
Nov 29, 2022	35.47	35.88	35.35	35.73	28,195	+0.53(+1.50%)
Nov 28, 2022	36.02	36.59	34.94	35.20	50,488	-0.64(-1.80%)
Nov 25, 2022	36.48	37.36	35.85	35.85	19,485	-0.53(-1.45%)
Nov 23, 2022	36.38	36.60	35.87	36.37	28,724	-0.18(-0.48%)
Nov 22, 2022	36.98	37.70	36.28	36.55	58,629	-0.31(-0.85%)
Nov 21, 2022	36.71	38.08	36.64	36.86	78,691	-0.19(-0.50%)
Nov 18, 2022	37.31	37.64	36.50	37.05	71,996	+0.22(+0.61%)
Nov 17, 2022	36.13	37.09	35.29	36.82	55,627	+0.34(+0.94%)
Nov 16, 2022	37.74	37.74	36.29	36.48	60,468	-0.95(-2.53%)
Nov 15, 2022	36.37	38.08	36.29	37.43	85,242	+1.37(+3.79%)
Nov 14, 2022	35.88	37.20	35.69	36.06	63,914	+0.44(+1.23%)
Nov 11, 2022	35.70	36.82	35.42	35.62	58,630	+0.25(+0.72%)
Nov 10, 2022	34.54	35.70	33.82	35.37	63,176	+2.17(+6.53%)
Nov 09, 2022	34.67	34.98	33.06	33.20	41,717	-1.97(-5.61%)
Nov 08, 2022	33.98	36.15	33.98	35.17	121,025	+1.91(+5.75%)
Nov 07, 2022	32.71	33.94	32.70	33.26	52,399	+0.40(+1.22%)
Nov 04, 2022	32.20	33.22	32.12	32.86	35,589	+0.76(+2.37%)
Nov 03, 2022	31.50	32.27	30.74	32.10	47,736	+0.43(+1.36%)
Nov 02, 2022	31.96	32.61	31.34	31.67	105,914	-2.06(-6.11%)

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.

Universal Logis Holdings (NQ: ULH )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Universal Logis Holdings (NQ: ULH )

Historical Prices

Sections

Services

Contact Information