Skip to main content

Universal Logis Holdings (NQ: ULH )

39.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.49 13.54 12.65 12.65 82,370 -0.62(-4.70%)
Nov 29, 2007 13.20 13.48 12.94 13.27 84,555 +0.22(+1.72%)
Nov 28, 2007 13.02 13.37 12.81 13.04 63,404 +0.20(+1.52%)
Nov 27, 2007 12.71 12.85 12.63 12.85 38,201 +0.20(+1.60%)
Nov 26, 2007 12.54 12.75 12.35 12.65 46,054 +0.08(+0.63%)
Nov 23, 2007 12.64 12.67 12.28 12.57 17,030 -0.01(-0.06%)
Nov 21, 2007 12.68 12.72 11.85 12.57 115,294 -0.46(-3.50%)
Nov 20, 2007 12.77 13.24 12.50 13.03 69,163 +0.20(+1.52%)
Nov 19, 2007 12.93 12.93 12.41 12.83 19,431 -0.25(-1.94%)
Nov 16, 2007 13.35 13.35 12.59 13.09 27,109 -0.23(-1.74%)
Nov 15, 2007 13.75 13.89 12.88 13.32 11,918 -0.53(-3.82%)
Nov 14, 2007 13.95 14.04 13.20 13.85 33,509 -0.01(-0.10%)
Nov 13, 2007 12.99 14.08 12.52 13.86 79,867 +1.16(+9.13%)
Nov 12, 2007 12.33 13.33 12.20 12.70 22,864 +0.34(+2.76%)
Nov 09, 2007 11.69 12.57 11.47 12.36 27,541 +0.54(+4.53%)
Nov 08, 2007 12.04 12.07 11.48 11.83 48,943 -0.16(-1.33%)
Nov 07, 2007 11.81 12.12 11.76 11.99 44,238 -0.17(-1.37%)
Nov 06, 2007 11.66 12.17 11.61 12.15 43,749 +0.41(+3.45%)
Nov 05, 2007 11.67 12.03 11.63 11.75 31,959 -0.20(-1.70%)
Nov 02, 2007 11.95 12.02 11.61 11.95 34,277 +0.09(+0.79%)
Nov 01, 2007 12.54 12.55 11.76 11.86 54,332 -0.93(-7.31%)
Oct 31, 2007 12.78 12.96 12.40 12.79 33,926 +0.04(+0.34%)
Oct 30, 2007 13.10 13.48 12.57 12.75 61,993 -0.46(-3.46%)
Oct 29, 2007 14.18 14.18 13.04 13.20 38,750 -0.99(-6.95%)
Oct 26, 2007 13.49 14.32 13.33 14.19 45,366 +0.33(+2.35%)
Oct 25, 2007 13.51 14.11 13.36 13.86 36,412 +0.27(+1.97%)
Oct 24, 2007 12.86 13.90 12.36 13.60 43,374 +0.50(+3.82%)
Oct 23, 2007 13.15 13.15 12.68 13.10 14,708 +0.03(+0.22%)
Oct 22, 2007 13.02 13.53 12.69 13.07 35,739 -0.20(-1.53%)
Oct 19, 2007 14.71 15.54 13.09 13.27 38,882 -1.57(-10.60%)
Oct 18, 2007 12.91 15.04 12.51 14.84 92,374 +1.88(+14.48%)
Oct 17, 2007 14.43 14.43 12.81 12.96 60,509 -1.35(-9.42%)
Oct 16, 2007 15.22 15.23 14.06 14.31 41,223 -0.93(-6.09%)
Oct 15, 2007 16.02 16.44 14.94 15.24 18,825 -0.83(-5.14%)
Oct 12, 2007 16.35 16.41 15.91 16.07 34,675 -0.31(-1.90%)
Oct 11, 2007 16.87 16.92 16.12 16.38 42,943 -0.44(-2.63%)
Oct 10, 2007 16.78 16.98 16.31 16.82 26,477 -0.07(-0.39%)
Oct 09, 2007 16.57 17.28 16.10 16.89 33,378 -0.14(-0.85%)
Oct 08, 2007 16.52 17.30 16.52 17.03 24,370 +0.09(+0.51%)
Oct 05, 2007 16.37 17.20 16.16 16.94 54,774 +0.94(+5.89%)
Oct 04, 2007 15.88 17.12 15.86 16.00 31,752 +0.25(+1.56%)
Oct 03, 2007 16.54 17.24 15.74 15.75 37,766 -0.96(-5.72%)
Oct 02, 2007 15.57 16.71 15.57 16.71 40,908 +1.15(+7.36%)
Oct 01, 2007 15.87 16.52 15.46 15.57 30,446 -0.35(-2.19%)
Sep 28, 2007 16.16 16.71 15.86 15.91 27,631 -0.30(-1.88%)
Sep 27, 2007 16.75 16.92 16.14 16.22 16,230 -0.52(-3.12%)
Sep 26, 2007 15.62 17.12 15.40 16.74 72,508 +1.17(+7.49%)
Sep 25, 2007 15.64 16.00 15.30 15.57 14,855 -0.21(-1.33%)
Sep 24, 2007 16.15 16.15 15.62 15.78 28,087 -0.36(-2.20%)
Sep 21, 2007 15.69 16.31 14.76 16.14 96,330 +0.62(+3.97%)
Sep 20, 2007 15.44 15.89 15.15 15.52 20,647 +0.00(+0.00%)
Sep 19, 2007 14.78 15.94 14.78 15.52 72,055 +0.80(+5.40%)
Sep 18, 2007 12.70 14.73 12.70 14.73 43,895 +2.04(+16.06%)
Sep 17, 2007 13.04 13.11 12.65 12.69 42,470 -0.42(-3.21%)
Sep 14, 2007 13.07 13.31 13.07 13.11 13,698 -0.11(-0.82%)
Sep 13, 2007 13.40 13.52 13.13 13.22 20,437 -0.15(-1.14%)
Sep 12, 2007 13.69 13.69 13.33 13.37 19,467 -0.40(-2.89%)
Sep 11, 2007 13.59 13.86 13.57 13.77 14,132 +0.22(+1.66%)
Sep 10, 2007 13.84 13.96 13.31 13.54 19,270 -0.24(-1.73%)
Sep 07, 2007 14.52 14.52 13.67 13.78 17,054 -1.04(-6.99%)
Sep 06, 2007 14.48 14.82 14.46 14.82 12,358 +0.41(+2.87%)
Sep 05, 2007 14.57 14.79 14.39 14.41 13,165 -0.23(-1.58%)
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.