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 (%)
Jul 31, 2018 28.76 30.11 28.71 30.11 349,472 +1.48(+5.18%)
Jul 30, 2018 27.99 28.67 26.96 28.62 368,520 +1.80(+6.70%)
Jul 27, 2018 26.96 27.28 26.51 26.83 264,828 +2.07(+8.35%)
Jul 26, 2018 24.67 24.89 24.26 24.76 159,966 +0.13(+0.55%)
Jul 25, 2018 24.85 24.85 24.39 24.62 112,863 +0.05(+0.18%)
Jul 24, 2018 25.25 25.39 24.53 24.58 138,787 -0.58(-2.32%)
Jul 23, 2018 25.12 25.25 25.07 25.16 151,377 +0.13(+0.54%)
Jul 20, 2018 24.89 25.03 24.85 25.03 116,940 +0.18(+0.72%)
Jul 19, 2018 24.80 24.98 24.76 24.85 98,331 +0.00(+0.00%)
Jul 18, 2018 24.62 25.20 24.62 24.85 112,163 +0.27(+1.10%)
Jul 17, 2018 24.58 24.67 24.51 24.58 64,600 +0.00(+0.00%)
Jul 16, 2018 24.71 24.76 24.35 24.58 153,885 -0.05(-0.18%)
Jul 13, 2018 24.71 24.71 24.51 24.62 157,401 +0.09(+0.37%)
Jul 12, 2018 24.00 24.98 23.91 24.53 480,467 +0.63(+2.63%)
Jul 11, 2018 24.17 24.22 23.86 23.91 45,892 -0.36(-1.48%)
Jul 10, 2018 24.49 24.57 24.17 24.26 43,483 -0.13(-0.55%)
Jul 09, 2018 24.13 24.44 24.00 24.40 42,440 +0.31(+1.31%)
Jul 06, 2018 24.17 24.22 23.95 24.09 53,316 -0.09(-0.37%)
Jul 05, 2018 24.04 24.22 23.77 24.17 47,904 +0.18(+0.75%)
Jul 03, 2018 24.00 24.00 24.00 0 +0.05(+0.19%)
Jul 02, 2018 23.50 24.04 23.32 23.95 44,867 +0.36(+1.52%)
Jun 29, 2018 23.64 23.73 23.32 23.59 40,910 +0.00(+0.00%)
Jun 28, 2018 23.46 23.68 23.37 23.59 69,303 +0.13(+0.57%)
Jun 27, 2018 23.68 23.91 23.41 23.46 44,858 -0.22(-0.95%)
Jun 26, 2018 23.64 23.68 23.46 23.68 50,485 +0.04(+0.19%)
Jun 25, 2018 24.00 24.14 23.39 23.64 71,077 -0.54(-2.23%)
Jun 22, 2018 23.86 25.30 23.55 24.17 309,089 +0.31(+1.32%)
Jun 21, 2018 23.77 23.95 23.32 23.86 54,257 +0.04(+0.19%)
Jun 20, 2018 23.32 23.86 23.28 23.82 35,353 +0.45(+1.92%)
Jun 19, 2018 23.64 23.77 23.19 23.37 57,229 -0.58(-2.44%)
Jun 18, 2018 23.68 23.95 23.55 23.95 57,228 +0.22(+0.95%)
Jun 15, 2018 23.73 23.32 23.73 136,751 +0.40(+1.73%)
Jun 14, 2018 23.32 23.41 23.01 23.32 52,299 +0.09(+0.39%)
Jun 13, 2018 23.14 23.32 23.14 23.23 89,308 +0.05(+0.19%)
Jun 12, 2018 23.19 23.19 23.05 23.19 65,903 +0.09(+0.39%)
Jun 11, 2018 22.96 23.19 22.92 23.10 72,798 +0.13(+0.59%)
Jun 08, 2018 22.96 23.14 22.87 22.96 54,198 +0.05(+0.20%)
Jun 07, 2018 22.83 23.03 22.61 22.92 126,103 +0.09(+0.39%)
Jun 06, 2018 22.42 23.10 22.42 22.83 56,753 +0.36(+1.60%)
Jun 05, 2018 22.47 22.56 22.38 22.47 46,929 +0.09(+0.40%)
Jun 04, 2018 22.60 22.69 22.33 22.38 42,276 -0.09(-0.40%)
Jun 01, 2018 22.47 22.51 22.33 22.47 42,166 +0.09(+0.40%)
May 31, 2018 22.42 22.69 22.22 22.38 48,513 -0.09(-0.40%)
May 30, 2018 22.47 22.67 22.39 22.47 61,901 +0.00(+0.00%)
May 29, 2018 22.11 22.47 22.02 22.47 47,124 +0.31(+1.42%)
May 25, 2018 22.15 22.15 22.15 0 +0.27(+1.23%)
May 24, 2018 21.88 21.97 21.79 21.88 68,959 +0.00(+0.00%)
May 23, 2018 21.57 21.97 21.44 21.88 43,029 +0.27(+1.25%)
May 22, 2018 21.75 21.84 21.61 21.61 48,241 -0.09(-0.41%)
May 21, 2018 21.66 22.02 21.57 21.70 70,426 +0.22(+1.05%)
May 18, 2018 21.61 21.79 21.48 21.48 69,674 -0.09(-0.42%)
May 17, 2018 21.66 21.97 21.39 21.57 48,506 -0.31(-1.44%)
May 16, 2018 21.75 22.02 21.75 21.88 24,299 +0.09(+0.41%)
May 15, 2018 21.70 22.06 21.66 21.79 43,213 -0.04(-0.21%)
May 14, 2018 21.12 21.88 21.12 21.84 59,511 +0.72(+3.40%)
May 11, 2018 20.85 21.12 20.50 21.12 38,532 +0.31(+1.51%)
May 10, 2018 20.94 20.94 20.71 20.80 48,587 +0.00(+0.00%)
May 09, 2018 20.67 20.94 20.58 20.80 41,204 +0.13(+0.65%)
May 08, 2018 20.18 20.67 20.18 20.67 21,655 +0.54(+2.68%)
May 07, 2018 20.18 20.36 20.00 20.13 28,866 -0.09(-0.44%)
May 04, 2018 19.64 20.31 19.64 20.22 34,938 +0.59(+3.00%)
May 03, 2018 19.81 19.90 19.54 19.63 80,421 -0.18(-0.90%)
May 02, 2018 19.77 20.08 19.74 19.81 35,177 +0.04(+0.23%)
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.