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 12.41 11.67 12.24 73,438 +0.62(+5.30%)
Jun 29, 2005 11.57 11.67 11.23 11.62 64,383 +0.22(+1.97%)
Jun 28, 2005 11.00 11.41 10.98 11.40 57,752 +0.28(+2.48%)
Jun 27, 2005 10.85 11.14 10.83 11.12 49,961 +0.36(+3.30%)
Jun 24, 2005 9.965 11.54 9.965 10.77 795,659 +0.74(+7.37%)
Jun 23, 2005 9.856 10.18 8.950 10.03 1,458,243 +0.20(+1.99%)
Jun 22, 2005 10.51 10.59 9.675 9.834 302,554 -0.62(-5.89%)
Jun 21, 2005 10.36 10.62 10.36 10.45 191,920 +0.09(+0.84%)
Jun 20, 2005 11.13 11.13 10.33 10.36 65,663 -0.51(-4.73%)
Jun 17, 2005 11.20 11.54 10.73 10.88 80,688 -0.20(-1.83%)
Jun 16, 2005 11.63 11.68 10.90 11.08 84,936 -0.37(-3.23%)
Jun 15, 2005 12.20 12.22 11.40 11.45 48,493 -0.68(-5.62%)
Jun 14, 2005 12.38 12.38 11.85 12.13 49,699 -0.09(-0.77%)
Jun 13, 2005 12.13 12.25 12.03 12.23 32,213 +0.09(+0.72%)
Jun 10, 2005 12.20 12.23 11.99 12.14 22,082 +0.06(+0.48%)
Jun 09, 2005 12.36 12.38 12.08 12.08 114,736 -0.29(-2.34%)
Jun 08, 2005 12.62 12.63 12.14 12.37 21,962 -0.34(-2.68%)
Jun 07, 2005 12.90 13.04 12.65 12.71 31,939 -0.01(-0.06%)
Jun 06, 2005 12.78 12.82 12.38 12.72 27,248 +0.21(+1.68%)
Jun 03, 2005 12.50 12.62 12.21 12.51 17,221 +0.04(+0.35%)
Jun 02, 2005 12.43 12.68 12.28 12.46 9,086 +0.05(+0.41%)
Jun 01, 2005 12.28 12.45 12.25 12.41 13,293 +0.31(+2.57%)
May 31, 2005 12.38 12.39 12.10 12.10 18,574 -0.19(-1.53%)
May 27, 2005 12.46 12.46 12.26 12.29 10,391 -0.03(-0.24%)
May 26, 2005 12.82 12.82 12.08 12.32 16,238 -0.18(-1.45%)
May 25, 2005 12.35 12.83 12.34 12.50 40,887 +0.18(+1.47%)
May 24, 2005 12.52 12.54 12.32 12.32 7,589 -0.28(-2.24%)
May 23, 2005 12.57 12.73 12.54 12.60 11,098 +0.19(+1.52%)
May 20, 2005 12.36 12.81 12.15 12.41 32,755 +0.21(+1.72%)
May 19, 2005 11.70 12.34 11.63 12.20 57,494 +0.58(+4.99%)
May 18, 2005 10.96 11.70 10.88 11.62 136,747 +0.72(+6.58%)
May 17, 2005 10.75 11.10 10.75 10.91 28,279 +0.07(+0.67%)
May 16, 2005 10.67 11.07 10.67 10.83 82,303 +0.33(+3.10%)
May 13, 2005 11.38 11.38 10.51 10.51 40,188 -0.36(-3.33%)
May 12, 2005 10.83 11.08 10.75 10.87 117,137 +0.01(+0.13%)
May 11, 2005 10.94 11.14 10.80 10.86 25,986 -0.03(-0.27%)
May 10, 2005 10.75 11.01 10.69 10.88 105,962 +0.07(+0.60%)
May 09, 2005 11.36 11.36 10.76 10.82 366,301 -0.24(-2.16%)
May 06, 2005 11.41 11.48 10.88 11.06 27,647 -0.27(-2.37%)
May 05, 2005 11.60 11.63 11.33 11.33 181,997 -0.12(-1.01%)
May 04, 2005 11.23 11.59 11.23 11.44 249,090 +0.22(+2.00%)
May 03, 2005 11.65 11.74 11.12 11.22 35,884 -0.37(-3.19%)
May 02, 2005 11.65 11.69 11.46 11.59 99,627 +0.04(+0.31%)
Apr 29, 2005 11.60 11.70 11.31 11.55 89,375 +0.04(+0.38%)
Apr 28, 2005 11.33 11.60 11.25 11.51 33,786 +0.35(+3.12%)
Apr 27, 2005 11.34 11.38 10.91 11.16 26,696 -0.22(-1.91%)
Apr 26, 2005 11.82 11.82 11.38 11.38 22,376 -0.33(-2.85%)
Apr 25, 2005 11.96 11.96 11.53 11.71 66,099 -0.22(-1.82%)
Apr 22, 2005 12.99 13.15 11.89 11.93 66,549 -1.08(-8.30%)
Apr 21, 2005 12.85 13.23 12.85 13.01 54,554 +0.09(+0.73%)
Apr 20, 2005 12.68 13.12 12.48 12.91 89,701 +0.72(+5.88%)
Apr 19, 2005 12.31 12.40 11.99 12.20 20,481 +0.02(+0.18%)
Apr 18, 2005 12.82 12.82 12.14 12.17 25,472 -0.49(-3.89%)
Apr 15, 2005 13.02 13.04 12.50 12.67 14,323 -0.27(-2.11%)
Apr 14, 2005 13.61 13.61 12.83 12.94 131,063 -0.58(-4.26%)
Apr 13, 2005 13.50 13.60 13.30 13.52 36,912 +0.14(+1.08%)
Apr 12, 2005 13.41 13.48 12.83 13.37 38,664 -0.11(-0.81%)
Apr 11, 2005 14.07 14.07 13.48 13.48 44,166 -0.65(-4.62%)
Apr 08, 2005 14.29 14.31 13.49 14.13 71,383 -0.36(-2.50%)
Apr 07, 2005 14.78 14.78 14.23 14.49 36,379 -0.22(-1.48%)
Apr 06, 2005 15.15 15.22 14.63 14.71 13,792 -0.29(-1.93%)
Apr 05, 2005 14.52 15.00 14.49 15.00 51,414 +0.51(+3.55%)
Apr 04, 2005 14.64 14.64 14.27 14.49 45,401 -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.