Skip to main content

Universal Logis Holdings (NQ: ULH )

39.29 -0.33 (-0.83%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.81 33.40 32.63 33.17 51,251 +0.18(+0.55%)
Sep 27, 2018 33.22 33.26 32.79 32.99 98,202 -0.14(-0.41%)
Sep 26, 2018 33.26 33.47 32.72 33.13 75,040 +0.00(+0.00%)
Sep 25, 2018 32.86 33.49 32.57 33.13 69,282 +0.41(+1.24%)
Sep 24, 2018 32.41 32.86 32.32 32.72 58,193 +0.14(+0.41%)
Sep 21, 2018 32.72 33.12 32.36 32.59 100,061 +0.05(+0.14%)
Sep 20, 2018 32.36 32.99 32.14 32.54 48,410 +0.23(+0.70%)
Sep 19, 2018 32.63 32.68 31.91 32.32 49,709 -0.27(-0.83%)
Sep 18, 2018 32.41 33.17 32.36 32.59 68,935 +0.32(+0.98%)
Sep 17, 2018 32.36 32.77 31.87 32.27 83,126 +0.09(+0.28%)
Sep 14, 2018 31.82 32.86 31.82 32.18 58,683 +0.14(+0.42%)
Sep 13, 2018 31.96 32.32 31.73 32.05 70,209 +0.27(+0.85%)
Sep 12, 2018 32.14 32.32 31.51 31.78 64,356 -0.27(-0.84%)
Sep 11, 2018 32.45 32.68 31.42 32.05 153,553 -0.59(-1.80%)
Sep 10, 2018 32.14 32.81 32.14 32.63 67,904 +0.45(+1.40%)
Sep 07, 2018 32.50 32.99 31.91 32.18 58,129 -0.45(-1.38%)
Sep 06, 2018 32.63 33.13 32.27 32.63 65,456 +0.14(+0.42%)
Sep 05, 2018 32.95 33.17 32.27 32.50 60,942 -0.41(-1.23%)
Sep 04, 2018 32.81 33.08 32.49 32.90 74,124 -0.09(-0.27%)
Aug 31, 2018 32.99 32.99 32.99 0 +0.45(+1.38%)
Aug 30, 2018 32.59 32.68 32.09 32.54 57,177 -0.18(-0.55%)
Aug 29, 2018 32.68 32.77 32.41 32.72 52,777 +0.09(+0.28%)
Aug 28, 2018 32.99 33.96 32.36 32.63 95,100 -0.09(-0.28%)
Aug 27, 2018 32.68 33.08 32.27 32.72 114,386 -0.18(-0.55%)
Aug 24, 2018 32.86 33.13 32.70 32.90 102,280 +0.18(+0.55%)
Aug 23, 2018 32.95 33.17 32.72 32.72 46,800 -0.23(-0.68%)
Aug 22, 2018 32.95 33.22 32.90 32.95 35,678 -0.09(-0.27%)
Aug 21, 2018 33.08 33.58 32.91 33.04 60,264 -0.14(-0.41%)
Aug 20, 2018 32.45 33.33 32.23 33.17 131,022 +1.17(+3.66%)
Aug 17, 2018 31.78 32.18 31.60 32.00 74,325 +0.18(+0.57%)
Aug 16, 2018 31.73 32.00 31.10 31.82 130,732 +0.23(+0.71%)
Aug 15, 2018 32.27 32.36 31.28 31.60 103,139 -0.68(-2.10%)
Aug 14, 2018 32.00 32.72 31.87 32.27 82,982 +0.27(+0.85%)
Aug 13, 2018 31.96 32.14 31.69 32.00 173,425 -0.05(-0.14%)
Aug 10, 2018 32.05 32.20 31.73 32.05 96,622 -0.05(-0.14%)
Aug 09, 2018 32.18 32.50 31.73 32.09 108,896 +0.05(+0.14%)
Aug 08, 2018 31.46 32.09 31.23 32.05 68,946 +0.27(+0.85%)
Aug 07, 2018 31.51 31.82 30.65 31.78 143,457 +0.36(+1.15%)
Aug 06, 2018 30.51 31.51 30.51 31.42 116,368 +0.63(+2.05%)
Aug 03, 2018 30.87 31.10 30.42 30.78 91,187 -0.18(-0.57%)
Aug 02, 2018 30.47 30.96 30.32 30.96 142,851 +0.36(+1.17%)
Aug 01, 2018 30.11 30.87 29.07 30.60 247,399 +0.49(+1.64%)
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%)
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.