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 (%)
Apr 30, 2019 22.55 22.99 21.98 22.32 118,922 +0.57(+2.61%)
Apr 29, 2019 21.14 21.97 20.98 21.75 76,824 +0.92(+4.43%)
Apr 26, 2019 20.48 21.09 20.11 20.83 63,455 +0.67(+3.31%)
Apr 25, 2019 20.52 21.82 20.16 20.16 78,837 -0.37(-1.82%)
Apr 24, 2019 20.31 20.91 20.31 20.54 27,096 +0.25(+1.22%)
Apr 23, 2019 20.47 20.54 20.18 20.29 65,793 -0.03(-0.13%)
Apr 22, 2019 20.28 20.75 20.15 20.32 32,878 -0.06(-0.31%)
Apr 18, 2019 20.28 20.55 20.02 20.38 22,756 +0.10(+0.50%)
Apr 17, 2019 20.04 20.36 19.88 20.28 37,496 +0.18(+0.91%)
Apr 16, 2019 19.96 20.21 19.76 20.10 27,286 +0.20(+1.01%)
Apr 15, 2019 20.16 20.30 19.77 19.90 39,424 -0.26(-1.27%)
Apr 12, 2019 19.95 20.28 19.95 20.15 37,417 +0.31(+1.57%)
Apr 11, 2019 19.43 19.93 18.98 19.84 36,225 +0.42(+2.16%)
Apr 10, 2019 19.03 19.49 18.87 19.42 29,224 +0.50(+2.66%)
Apr 09, 2019 18.90 19.07 18.76 18.92 33,734 -0.07(-0.39%)
Apr 08, 2019 18.86 19.13 18.80 18.99 29,698 -0.04(-0.19%)
Apr 05, 2019 19.17 19.41 18.83 19.03 34,353 -0.12(-0.62%)
Apr 04, 2019 19.04 19.28 18.85 19.15 26,723 +0.17(+0.91%)
Apr 03, 2019 18.95 19.19 18.76 18.98 101,985 +0.17(+0.92%)
Apr 02, 2019 18.65 18.87 18.37 18.80 36,549 +0.16(+0.88%)
Apr 01, 2019 18.14 18.81 18.06 18.64 57,664 +0.65(+3.61%)
Mar 29, 2019 17.94 18.27 17.76 17.99 159,624 +0.18(+1.03%)
Mar 28, 2019 17.89 18.02 17.64 17.81 29,789 -0.03(-0.15%)
Mar 27, 2019 17.86 18.11 17.69 17.83 30,091 -0.03(-0.15%)
Mar 26, 2019 17.69 18.08 17.65 17.86 50,076 +0.19(+1.09%)
Mar 25, 2019 16.85 17.94 16.83 17.67 97,123 +0.90(+5.40%)
Mar 22, 2019 17.42 17.45 16.76 16.76 74,724 -0.80(-4.53%)
Mar 21, 2019 18.28 18.53 17.38 17.56 142,819 -0.73(-4.00%)
Mar 20, 2019 18.53 19.28 17.94 18.29 32,610 -0.26(-1.38%)
Mar 19, 2019 19.57 19.57 18.53 18.55 36,707 -1.01(-5.19%)
Mar 18, 2019 19.42 19.72 19.19 19.56 20,559 +0.14(+0.71%)
Mar 15, 2019 19.50 20.36 19.26 19.42 168,048 +0.04(+0.19%)
Mar 14, 2019 19.42 19.59 19.24 19.39 24,910 -0.05(-0.24%)
Mar 13, 2019 19.19 19.66 19.12 19.43 17,137 +0.33(+1.72%)
Mar 12, 2019 19.23 19.65 19.02 19.10 47,333 -0.13(-0.67%)
Mar 11, 2019 18.72 19.28 17.84 19.23 48,215 +0.58(+3.09%)
Mar 08, 2019 18.62 19.01 18.50 18.66 43,872 -0.09(-0.49%)
Mar 07, 2019 18.59 19.15 18.47 18.75 32,290 +0.05(+0.24%)
Mar 06, 2019 19.37 19.37 18.61 18.70 34,228 -0.68(-3.49%)
Mar 05, 2019 20.22 20.22 19.25 19.38 39,019 -0.35(-1.76%)
Mar 04, 2019 20.23 20.51 19.69 19.72 30,169 -0.40(-2.00%)
Mar 01, 2019 20.13 20.37 20.04 20.13 39,058 +0.08(+0.39%)
Feb 28, 2019 20.00 20.27 19.87 20.05 43,179 -0.03(-0.14%)
Feb 27, 2019 20.18 20.19 19.86 20.08 47,747 -0.11(-0.54%)
Feb 26, 2019 20.49 20.53 19.92 20.18 46,087 -0.30(-1.46%)
Feb 25, 2019 20.67 20.78 20.42 20.48 41,503 +0.08(+0.40%)
Feb 22, 2019 20.68 21.04 20.01 20.40 80,207 -0.92(-4.33%)
Feb 21, 2019 21.42 21.42 20.67 21.33 30,377 +0.00(+0.00%)
Feb 20, 2019 21.17 21.50 20.84 21.33 47,306 +0.18(+0.86%)
Feb 19, 2019 20.62 21.14 20.62 21.14 45,368 +0.51(+2.46%)
Feb 15, 2019 20.36 20.69 20.26 20.64 42,092 +0.34(+1.70%)
Feb 14, 2019 20.00 20.46 19.97 20.29 41,543 +0.15(+0.76%)
Feb 13, 2019 19.80 20.21 19.68 20.14 33,689 +0.40(+2.02%)
Feb 12, 2019 19.61 20.04 19.41 19.74 24,371 +0.26(+1.35%)
Feb 11, 2019 19.38 19.52 18.97 19.48 32,268 +0.13(+0.65%)
Feb 08, 2019 19.40 19.54 18.89 19.35 52,477 -0.13(-0.65%)
Feb 07, 2019 19.36 19.79 19.21 19.48 49,008 -0.05(-0.23%)
Feb 06, 2019 19.64 19.68 19.33 19.52 37,740 -0.08(-0.42%)
Feb 05, 2019 18.78 20.10 18.78 19.61 105,074 +1.00(+5.40%)
Feb 04, 2019 18.60 18.69 18.22 18.60 27,079 +0.01(+0.05%)
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.