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 (%)
Jun 30, 2005 11.69 12.42 11.68 12.24 73,418 +0.62(+5.30%)
Jun 29, 2005 11.57 11.67 11.24 11.63 64,365 +0.22(+1.97%)
Jun 28, 2005 11.00 11.42 10.98 11.40 57,737 +0.28(+2.48%)
Jun 27, 2005 10.85 11.14 10.84 11.13 49,948 +0.36(+3.30%)
Jun 24, 2005 9.967 11.55 9.967 10.77 795,442 +0.74(+7.37%)
Jun 23, 2005 9.859 10.18 8.952 10.03 1,457,845 +0.20(+1.99%)
Jun 22, 2005 10.51 10.59 9.677 9.837 302,472 -0.62(-5.89%)
Jun 21, 2005 10.37 10.62 10.37 10.45 191,867 +0.09(+0.84%)
Jun 20, 2005 11.13 11.13 10.33 10.37 65,645 -0.51(-4.73%)
Jun 17, 2005 11.21 11.55 10.73 10.88 80,666 -0.20(-1.83%)
Jun 16, 2005 11.63 11.69 10.90 11.08 84,913 -0.37(-3.23%)
Jun 15, 2005 12.21 12.22 11.40 11.45 48,480 -0.68(-5.62%)
Jun 14, 2005 12.38 12.38 11.85 12.13 49,686 -0.09(-0.77%)
Jun 13, 2005 12.13 12.25 12.03 12.23 32,204 +0.09(+0.72%)
Jun 10, 2005 12.20 12.23 12.00 12.14 22,076 +0.06(+0.48%)
Jun 09, 2005 12.36 12.39 12.08 12.08 114,705 -0.29(-2.34%)
Jun 08, 2005 12.62 12.63 12.14 12.37 21,956 -0.34(-2.68%)
Jun 07, 2005 12.90 13.05 12.66 12.71 31,930 -0.01(-0.06%)
Jun 06, 2005 12.79 12.82 12.38 12.72 27,241 +0.21(+1.68%)
Jun 03, 2005 12.50 12.62 12.21 12.51 17,216 +0.04(+0.35%)
Jun 02, 2005 12.43 12.69 12.29 12.47 9,084 +0.05(+0.41%)
Jun 01, 2005 12.28 12.45 12.25 12.42 13,290 +0.31(+2.57%)
May 31, 2005 12.38 12.40 12.11 12.11 18,569 -0.19(-1.53%)
May 27, 2005 12.46 12.46 12.27 12.29 10,389 -0.03(-0.24%)
May 26, 2005 12.82 12.82 12.08 12.32 16,234 -0.18(-1.45%)
May 25, 2005 12.35 12.84 12.34 12.50 40,876 +0.18(+1.47%)
May 24, 2005 12.52 12.55 12.32 12.32 7,587 -0.28(-2.24%)
May 23, 2005 12.58 12.73 12.54 12.61 11,095 +0.19(+1.52%)
May 20, 2005 12.36 12.81 12.16 12.42 32,747 +0.21(+1.72%)
May 19, 2005 11.71 12.34 11.63 12.21 57,479 +0.58(+4.99%)
May 18, 2005 10.96 11.70 10.88 11.63 136,710 +0.72(+6.58%)
May 17, 2005 10.76 11.11 10.75 10.91 28,271 +0.07(+0.67%)
May 16, 2005 10.68 11.07 10.68 10.84 82,281 +0.33(+3.10%)
May 13, 2005 11.39 11.39 10.51 10.51 40,177 -0.36(-3.33%)
May 12, 2005 10.83 11.08 10.75 10.87 117,106 +0.01(+0.13%)
May 11, 2005 10.95 11.14 10.80 10.86 25,979 -0.03(-0.27%)
May 10, 2005 10.76 11.01 10.69 10.89 105,933 +0.07(+0.60%)
May 09, 2005 11.37 11.37 10.76 10.82 366,201 -0.24(-2.16%)
May 06, 2005 11.42 11.48 10.88 11.06 27,640 -0.27(-2.37%)
May 05, 2005 11.61 11.63 11.33 11.33 181,947 -0.12(-1.01%)
May 04, 2005 11.24 11.59 11.24 11.45 249,022 +0.22(+2.00%)
May 03, 2005 11.65 11.74 11.13 11.22 35,874 -0.37(-3.19%)
May 02, 2005 11.66 11.69 11.47 11.59 99,599 +0.04(+0.31%)
Apr 29, 2005 11.61 11.70 11.32 11.55 89,351 +0.04(+0.38%)
Apr 28, 2005 11.33 11.60 11.25 11.51 33,777 +0.35(+3.12%)
Apr 27, 2005 11.34 11.38 10.92 11.16 26,689 -0.22(-1.91%)
Apr 26, 2005 11.82 11.82 11.38 11.38 22,370 -0.33(-2.85%)
Apr 25, 2005 11.96 11.96 11.53 11.71 66,081 -0.22(-1.82%)
Apr 22, 2005 12.99 13.16 11.90 11.93 66,531 -1.08(-8.30%)
Apr 21, 2005 12.85 13.23 12.85 13.01 54,539 +0.09(+0.73%)
Apr 20, 2005 12.69 13.12 12.48 12.92 89,677 +0.72(+5.88%)
Apr 19, 2005 12.32 12.40 12.00 12.20 20,476 +0.02(+0.18%)
Apr 18, 2005 12.82 12.82 12.14 12.18 25,465 -0.49(-3.89%)
Apr 15, 2005 13.02 13.05 12.50 12.67 14,319 -0.27(-2.11%)
Apr 14, 2005 13.61 13.61 12.84 12.94 131,028 -0.58(-4.26%)
Apr 13, 2005 13.50 13.61 13.30 13.52 36,902 +0.14(+1.08%)
Apr 12, 2005 13.41 13.48 12.83 13.37 38,654 -0.11(-0.81%)
Apr 11, 2005 14.08 14.08 13.48 13.48 44,154 -0.65(-4.62%)
Apr 08, 2005 14.30 14.32 13.50 14.14 71,363 -0.36(-2.50%)
Apr 07, 2005 14.79 14.79 14.23 14.50 36,369 -0.22(-1.48%)
Apr 06, 2005 15.15 15.22 14.64 14.72 13,788 -0.29(-1.93%)
Apr 05, 2005 14.52 15.01 14.49 15.01 51,400 +0.51(+3.55%)
Apr 04, 2005 14.64 14.64 14.27 14.49 45,388 -0.28(-1.91%)
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.