Skip to main content

Universal Logis Holdings (NQ: ULH )

39.49 -0.13 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.17 13.46 13.17 13.46 19,431 +0.29(+2.20%)
Sep 29, 2005 13.13 13.17 12.83 13.17 6,270 +0.04(+0.28%)
Sep 28, 2005 12.85 13.14 12.79 13.14 158,904 +0.31(+2.43%)
Sep 27, 2005 13.04 13.04 12.76 12.83 6,457 -0.03(-0.22%)
Sep 26, 2005 13.03 13.04 12.79 12.86 4,922 -0.02(-0.17%)
Sep 23, 2005 12.88 12.96 12.45 12.88 88,360 +0.45(+3.62%)
Sep 22, 2005 12.43 12.78 12.37 12.43 173,119 -0.25(-2.00%)
Sep 21, 2005 12.46 12.85 12.46 12.68 111,389 +0.23(+1.86%)
Sep 20, 2005 13.04 13.23 12.10 12.45 219,224 -0.78(-5.91%)
Sep 19, 2005 13.15 13.32 13.09 13.23 5,900 +0.01(+0.11%)
Sep 16, 2005 13.20 13.33 12.86 13.22 52,425 +0.10(+0.77%)
Sep 15, 2005 13.08 13.17 13.04 13.12 20,467 +0.00(+0.00%)
Sep 14, 2005 13.15 13.21 13.07 13.12 15,316 +0.00(+0.00%)
Sep 13, 2005 13.16 13.23 12.98 13.12 47,887 -0.11(-0.82%)
Sep 12, 2005 13.17 13.32 13.12 13.23 20,974 +0.12(+0.88%)
Sep 09, 2005 12.76 13.11 12.72 13.11 7,724 +0.43(+3.37%)
Sep 08, 2005 12.69 12.69 12.46 12.68 77,730 +0.17(+1.32%)
Sep 07, 2005 12.64 12.68 12.35 12.52 48,326 -0.09(-0.74%)
Sep 06, 2005 12.57 12.68 12.50 12.61 45,771 -0.01(-0.06%)
Sep 02, 2005 12.60 12.73 12.54 12.62 5,420 +0.09(+0.69%)
Sep 01, 2005 12.78 12.83 12.39 12.53 60,022 +0.00(+0.00%)
Aug 31, 2005 12.69 12.84 12.40 12.53 62,919 -0.07(-0.58%)
Aug 30, 2005 12.83 13.08 12.45 12.60 78,015 -0.17(-1.31%)
Aug 29, 2005 12.97 12.97 12.68 12.77 8,599 -0.14(-1.12%)
Aug 26, 2005 13.08 13.12 12.90 12.91 33,045 -0.22(-1.66%)
Aug 25, 2005 13.16 13.24 13.12 13.13 27,664 +0.05(+0.39%)
Aug 24, 2005 13.12 13.25 13.00 13.08 80,427 -0.11(-0.82%)
Aug 23, 2005 13.40 13.56 13.15 13.19 61,013 -0.11(-0.82%)
Aug 22, 2005 13.31 13.33 13.15 13.30 8,311 +0.09(+0.71%)
Aug 19, 2005 13.19 13.35 13.12 13.20 34,885 -0.05(-0.38%)
Aug 18, 2005 13.36 13.38 13.20 13.25 9,957 -0.12(-0.87%)
Aug 17, 2005 13.54 13.54 12.91 13.37 13,688 -0.01(-0.11%)
Aug 16, 2005 13.44 13.57 13.34 13.39 22,079 -0.44(-3.20%)
Aug 15, 2005 13.04 13.94 13.04 13.83 33,037 +0.62(+4.72%)
Aug 12, 2005 13.73 13.78 13.17 13.20 25,162 -0.48(-3.50%)
Aug 11, 2005 13.33 13.93 13.04 13.68 42,464 +0.56(+4.25%)
Aug 10, 2005 13.14 13.20 13.04 13.12 35,121 +0.08(+0.61%)
Aug 09, 2005 13.01 13.17 12.97 13.04 39,358 +0.00(+0.00%)
Aug 08, 2005 13.12 13.13 12.79 13.04 54,467 +0.09(+0.73%)
Aug 05, 2005 13.06 13.15 12.95 12.95 26,520 -0.20(-1.54%)
Aug 04, 2005 13.48 13.48 12.99 13.15 24,653 -0.29(-2.16%)
Aug 03, 2005 13.08 13.62 13.08 13.44 8,744 +0.33(+2.49%)
Aug 02, 2005 13.15 13.16 12.92 13.12 49,979 +0.14(+1.12%)
Aug 01, 2005 13.14 13.52 12.45 12.97 67,304 -0.25(-1.92%)
Jul 29, 2005 13.57 13.57 13.17 13.23 103,430 -0.22(-1.62%)
Jul 28, 2005 12.93 13.60 12.76 13.44 91,154 +0.38(+2.88%)
Jul 27, 2005 13.17 13.22 13.04 13.07 34,144 -0.09(-0.72%)
Jul 26, 2005 13.04 13.17 12.94 13.16 25,813 +0.12(+0.94%)
Jul 25, 2005 12.46 13.04 12.33 13.04 92,701 +0.64(+5.20%)
Jul 22, 2005 12.20 12.39 12.13 12.39 99,523 +0.06(+0.47%)
Jul 21, 2005 12.21 12.43 12.18 12.33 17,168 +0.30(+2.47%)
Jul 20, 2005 11.87 12.10 11.70 12.04 19,261 +0.16(+1.34%)
Jul 19, 2005 11.99 12.06 11.84 11.88 19,304 -0.10(-0.85%)
Jul 18, 2005 11.88 12.02 11.69 11.98 21,019 +0.09(+0.79%)
Jul 15, 2005 11.88 11.96 11.81 11.88 93,784 -0.19(-1.56%)
Jul 14, 2005 12.10 12.14 12.03 12.07 21,410 +0.01(+0.12%)
Jul 13, 2005 12.08 12.09 11.99 12.06 16,923 +0.09(+0.79%)
Jul 12, 2005 12.10 12.10 11.95 11.96 22,931 -0.07(-0.54%)
Jul 11, 2005 12.20 12.20 11.93 12.03 28,483 -0.08(-0.66%)
Jul 08, 2005 12.25 12.25 12.03 12.11 23,826 +0.02(+0.18%)
Jul 07, 2005 12.00 12.14 11.93 12.09 43,978 -0.09(-0.77%)
Jul 06, 2005 12.36 12.36 12.05 12.18 36,345 -0.14(-1.18%)
Jul 05, 2005 12.33 12.36 12.15 12.33 38,913 +0.15(+1.25%)
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.