Skip to main content

Universal Logis Holdings (NQ: ULH )

39.62 -0.27 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.82 33.41 32.64 33.18 51,237 +0.18(+0.55%)
Sep 27, 2018 33.23 33.27 32.80 33.00 98,175 -0.14(-0.41%)
Sep 26, 2018 33.27 33.48 32.73 33.14 75,020 +0.00(+0.00%)
Sep 25, 2018 32.87 33.50 32.58 33.14 69,263 +0.41(+1.24%)
Sep 24, 2018 32.42 32.87 32.33 32.73 58,177 +0.14(+0.41%)
Sep 21, 2018 32.73 33.13 32.37 32.60 100,034 +0.05(+0.14%)
Sep 20, 2018 32.37 33.00 32.15 32.55 48,396 +0.23(+0.70%)
Sep 19, 2018 32.64 32.69 31.92 32.33 49,695 -0.27(-0.83%)
Sep 18, 2018 32.42 33.18 32.37 32.60 68,916 +0.32(+0.98%)
Sep 17, 2018 32.37 32.78 31.87 32.28 83,104 +0.09(+0.28%)
Sep 14, 2018 31.83 32.87 31.83 32.19 58,667 +0.14(+0.42%)
Sep 13, 2018 31.96 32.33 31.74 32.05 70,190 +0.27(+0.85%)
Sep 12, 2018 32.15 32.33 31.51 31.78 64,339 -0.27(-0.84%)
Sep 11, 2018 32.46 32.69 31.42 32.05 153,511 -0.59(-1.80%)
Sep 10, 2018 32.15 32.82 32.15 32.64 67,885 +0.45(+1.40%)
Sep 07, 2018 32.51 33.00 31.92 32.19 58,113 -0.45(-1.38%)
Sep 06, 2018 32.64 33.14 32.28 32.64 65,438 +0.14(+0.42%)
Sep 05, 2018 32.96 33.18 32.28 32.51 60,925 -0.41(-1.23%)
Sep 04, 2018 32.82 33.09 32.49 32.91 74,104 -0.09(-0.27%)
Aug 31, 2018 33.00 33.00 33.00 0 +0.45(+1.38%)
Aug 30, 2018 32.60 32.69 32.10 32.55 57,161 -0.18(-0.55%)
Aug 29, 2018 32.69 32.78 32.42 32.73 52,763 +0.09(+0.28%)
Aug 28, 2018 33.00 33.97 32.37 32.64 95,074 -0.09(-0.28%)
Aug 27, 2018 32.69 33.09 32.28 32.73 114,355 -0.18(-0.55%)
Aug 24, 2018 32.87 33.14 32.71 32.91 102,252 +0.18(+0.55%)
Aug 23, 2018 32.96 33.18 32.73 32.73 46,787 -0.23(-0.68%)
Aug 22, 2018 32.96 33.23 32.91 32.96 35,668 -0.09(-0.27%)
Aug 21, 2018 33.09 33.59 32.92 33.05 60,248 -0.14(-0.41%)
Aug 20, 2018 32.46 33.34 32.24 33.18 130,986 +1.17(+3.66%)
Aug 17, 2018 31.78 32.19 31.60 32.01 74,304 +0.18(+0.57%)
Aug 16, 2018 31.74 32.01 31.11 31.83 130,696 +0.23(+0.71%)
Aug 15, 2018 32.28 32.37 31.29 31.60 103,110 -0.68(-2.10%)
Aug 14, 2018 32.01 32.73 31.87 32.28 82,959 +0.27(+0.85%)
Aug 13, 2018 31.96 32.15 31.69 32.01 173,377 -0.05(-0.14%)
Aug 10, 2018 32.05 32.20 31.74 32.05 96,596 -0.05(-0.14%)
Aug 09, 2018 32.19 32.51 31.74 32.10 108,866 +0.05(+0.14%)
Aug 08, 2018 31.47 32.10 31.24 32.05 68,927 +0.27(+0.85%)
Aug 07, 2018 31.51 31.83 30.66 31.78 143,418 +0.36(+1.15%)
Aug 06, 2018 30.52 31.51 30.52 31.42 116,337 +0.63(+2.05%)
Aug 03, 2018 30.88 31.11 30.43 30.79 91,162 -0.18(-0.57%)
Aug 02, 2018 30.47 30.97 30.33 30.97 142,812 +0.36(+1.17%)
Aug 01, 2018 30.11 30.88 29.08 30.61 247,332 +0.49(+1.64%)
Jul 31, 2018 28.77 30.11 28.72 30.11 349,376 +1.48(+5.18%)
Jul 30, 2018 28.00 28.68 26.97 28.63 368,420 +1.80(+6.70%)
Jul 27, 2018 26.97 27.28 26.52 26.83 264,756 +2.07(+8.35%)
Jul 26, 2018 24.68 24.90 24.27 24.77 159,922 +0.13(+0.55%)
Jul 25, 2018 24.86 24.86 24.40 24.63 112,832 +0.05(+0.18%)
Jul 24, 2018 25.26 25.40 24.54 24.59 138,749 -0.58(-2.32%)
Jul 23, 2018 25.13 25.26 25.08 25.17 151,335 +0.13(+0.54%)
Jul 20, 2018 24.90 25.04 24.86 25.04 116,908 +0.18(+0.72%)
Jul 19, 2018 24.81 24.99 24.77 24.86 98,304 +0.00(+0.00%)
Jul 18, 2018 24.63 25.21 24.63 24.86 112,133 +0.27(+1.10%)
Jul 17, 2018 24.59 24.68 24.52 24.59 64,582 +0.00(+0.00%)
Jul 16, 2018 24.72 24.77 24.36 24.59 153,843 -0.05(-0.18%)
Jul 13, 2018 24.72 24.72 24.52 24.63 157,358 +0.09(+0.37%)
Jul 12, 2018 24.00 24.99 23.91 24.54 480,336 +0.63(+2.63%)
Jul 11, 2018 24.18 24.23 23.87 23.91 45,879 -0.36(-1.48%)
Jul 10, 2018 24.50 24.58 24.18 24.27 43,471 -0.13(-0.55%)
Jul 09, 2018 24.14 24.45 24.01 24.41 42,428 +0.31(+1.31%)
Jul 06, 2018 24.18 24.23 23.96 24.09 53,301 -0.09(-0.37%)
Jul 05, 2018 24.05 24.23 23.78 24.18 47,891 +0.18(+0.75%)
Jul 03, 2018 24.00 24.00 24.00 0 +0.04(+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.