Skip to main content

Universal Logis Holdings (NQ: ULH )

39.84 +0.41 (+1.03%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.35 15.35 14.32 14.40 62,457 -1.02(-6.63%)
Jun 28, 2007 15.94 15.94 15.21 15.43 36,416 -0.43(-2.70%)
Jun 27, 2007 15.38 15.88 15.06 15.85 46,227 +0.35(+2.24%)
Jun 26, 2007 15.58 16.21 15.48 15.51 102,107 -0.09(-0.60%)
Jun 25, 2007 14.58 15.76 14.35 15.60 56,569 +1.47(+10.42%)
Jun 22, 2007 14.79 14.85 14.13 14.13 240,338 -0.75(-5.02%)
Jun 21, 2007 14.69 14.89 14.41 14.87 28,204 +0.19(+1.28%)
Jun 20, 2007 15.51 15.51 14.69 14.69 26,348 -0.82(-5.28%)
Jun 19, 2007 15.49 15.60 15.28 15.51 20,692 +0.07(+0.42%)
Jun 18, 2007 15.12 15.84 15.12 15.44 38,764 +0.57(+3.80%)
Jun 15, 2007 14.75 15.15 14.58 14.87 49,662 +0.46(+3.17%)
Jun 14, 2007 14.35 14.62 14.35 14.42 25,245 -0.02(-0.15%)
Jun 13, 2007 13.86 14.58 14.00 14.44 21,658 +0.62(+4.46%)
Jun 12, 2007 13.95 14.08 13.80 13.82 18,761 -0.25(-1.80%)
Jun 11, 2007 13.90 14.21 13.83 14.08 23,705 +0.16(+1.15%)
Jun 08, 2007 14.16 14.25 13.72 13.92 27,809 -0.22(-1.59%)
Jun 07, 2007 14.40 14.59 14.11 14.14 20,332 -0.38(-2.64%)
Jun 06, 2007 14.77 14.79 14.38 14.53 27,622 -0.40(-2.67%)
Jun 05, 2007 15.40 15.42 14.77 14.93 24,876 -0.46(-2.97%)
Jun 04, 2007 15.56 15.61 15.24 15.38 14,169 -0.20(-1.26%)
Jun 01, 2007 15.56 15.65 15.40 15.58 9,067 +0.07(+0.42%)
May 31, 2007 15.71 15.86 15.43 15.51 13,694 -0.04(-0.23%)
May 30, 2007 15.35 15.69 15.25 15.55 23,796 +0.04(+0.28%)
May 29, 2007 15.55 15.80 15.35 15.51 35,130 +0.04(+0.28%)
May 25, 2007 15.75 15.75 15.43 15.46 26,775 -0.02(-0.14%)
May 24, 2007 15.97 16.09 15.45 15.48 49,814 -0.57(-3.52%)
May 23, 2007 17.21 17.21 16.01 16.05 51,487 -1.08(-6.31%)
May 22, 2007 15.94 17.32 15.94 17.13 23,956 +1.09(+6.83%)
May 21, 2007 16.10 16.17 15.99 16.03 5,311 +0.15(+0.96%)
May 18, 2007 16.34 16.34 15.52 15.88 26,623 -0.46(-2.80%)
May 17, 2007 16.52 16.82 16.20 16.34 73,398 -0.28(-1.66%)
May 16, 2007 16.67 16.69 16.44 16.61 11,338 +0.04(+0.22%)
May 15, 2007 16.53 16.75 16.32 16.58 25,421 -0.07(-0.39%)
May 14, 2007 16.56 16.71 16.56 16.64 16,354 -0.04(-0.22%)
May 11, 2007 16.56 16.77 16.56 16.68 5,960 +0.10(+0.61%)
May 10, 2007 16.41 16.77 16.41 16.58 34,933 -0.01(-0.04%)
May 09, 2007 16.66 16.71 16.31 16.59 18,093 -0.07(-0.44%)
May 08, 2007 16.56 16.72 16.51 16.66 26,163 +0.08(+0.48%)
May 07, 2007 17.01 17.11 16.58 16.58 18,045 -0.27(-1.59%)
May 04, 2007 16.90 17.00 16.80 16.85 21,782 -0.04(-0.26%)
May 03, 2007 16.96 16.98 16.77 16.89 13,062 +0.01(+0.04%)
May 02, 2007 16.86 17.05 16.78 16.88 14,398 -0.01(-0.04%)
May 01, 2007 16.98 17.07 16.51 16.89 32,479 -0.01(-0.04%)
Apr 30, 2007 16.34 17.03 16.29 16.90 161,213 +0.74(+4.58%)
Apr 27, 2007 17.16 17.16 15.02 16.16 458,835 -3.52(-17.90%)
Apr 26, 2007 19.63 19.82 19.37 19.68 28,703 +0.02(+0.11%)
Apr 25, 2007 19.30 19.88 19.30 19.66 20,069 +0.54(+2.81%)
Apr 24, 2007 19.42 19.42 18.46 19.12 23,796 +0.06(+0.30%)
Apr 23, 2007 19.55 19.55 18.78 19.06 22,953 -0.75(-3.77%)
Apr 20, 2007 19.54 20.12 19.54 19.81 25,660 +0.62(+3.21%)
Apr 19, 2007 19.54 19.54 19.20 19.20 18,057 -0.56(-2.83%)
Apr 18, 2007 19.36 19.88 19.36 19.75 44,748 +0.26(+1.34%)
Apr 17, 2007 19.77 19.77 19.35 19.49 16,057 -0.35(-1.75%)
Apr 16, 2007 19.53 19.84 19.49 19.84 13,059 +0.54(+2.78%)
Apr 13, 2007 18.57 19.50 18.57 19.30 33,948 +0.76(+4.10%)
Apr 12, 2007 18.05 18.59 18.05 18.54 8,553 +0.39(+2.16%)
Apr 11, 2007 18.86 18.86 18.12 18.15 12,423 -0.67(-3.54%)
Apr 10, 2007 18.50 18.98 18.38 18.82 7,759 +0.30(+1.60%)
Apr 09, 2007 18.66 18.80 18.46 18.52 65,640 +0.03(+0.16%)
Apr 05, 2007 18.17 18.62 18.17 18.49 6,897 +0.22(+1.23%)
Apr 04, 2007 18.12 18.56 18.11 18.27 19,968 +0.11(+0.60%)
Apr 03, 2007 17.67 18.33 17.67 18.16 12,694 +0.66(+3.77%)
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.