Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Logis Holdings (NQ: ULH )

47.35 -0.48 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.599 9.875 9.454 9.875 29,698 +0.39(+4.14%)
May 28, 2009 10.09 10.09 9.388 9.483 28,681 -0.49(-4.88%)
May 27, 2009 10.43 10.59 9.969 9.969 7,412 -0.50(-4.79%)
May 26, 2009 10.20 10.57 9.628 10.47 17,545 +0.22(+2.13%)
May 22, 2009 10.26 10.88 10.18 10.25 5,525 +0.04(+0.36%)
May 21, 2009 10.42 10.94 9.519 10.22 81,408 -0.39(-3.63%)
May 20, 2009 10.62 10.82 10.03 10.60 22,712 +0.10(+0.97%)
May 19, 2009 10.28 10.75 9.810 10.50 41,020 +0.46(+4.56%)
May 18, 2009 10.43 10.43 9.969 10.04 18,021 -0.33(-3.22%)
May 15, 2009 10.69 11.27 10.10 10.38 20,388 -0.17(-1.59%)
May 14, 2009 10.30 10.67 9.926 10.54 14,418 +0.39(+3.79%)
May 13, 2009 10.82 11.24 10.03 10.16 21,417 -0.82(-7.48%)
May 12, 2009 11.31 11.65 10.94 10.98 9,413 -0.29(-2.58%)
May 11, 2009 11.36 12.03 10.83 11.27 14,396 -0.32(-2.76%)
May 08, 2009 10.54 11.59 10.32 11.59 18,029 +1.26(+12.17%)
May 07, 2009 10.42 10.49 9.693 10.33 31,662 +0.27(+2.67%)
May 06, 2009 10.30 10.35 9.780 10.06 16,144 -0.09(-0.86%)
May 05, 2009 9.759 10.15 9.730 10.15 59,855 +0.39(+4.02%)
May 04, 2009 9.228 9.759 8.785 9.759 20,934 +0.60(+6.59%)
May 01, 2009 9.243 9.374 8.829 9.156 33,088 +0.20(+2.27%)
Apr 30, 2009 9.323 9.483 8.916 8.952 54,303 -0.52(-5.45%)
Apr 29, 2009 8.872 9.468 8.872 9.468 6,898 +0.65(+7.42%)
Apr 28, 2009 9.439 9.439 8.741 8.814 8,621 -0.47(-5.01%)
Apr 27, 2009 9.068 9.446 8.894 9.279 16,215 +0.04(+0.39%)
Apr 24, 2009 10.19 10.21 9.083 9.243 74,132 -0.92(-9.01%)
Apr 23, 2009 10.90 10.96 9.962 10.16 21,183 -0.70(-6.43%)
Apr 22, 2009 10.59 11.56 10.38 10.86 14,067 +0.30(+2.82%)
Apr 21, 2009 10.37 10.56 9.948 10.56 16,427 +0.20(+1.89%)
Apr 20, 2009 11.74 11.74 10.29 10.36 21,164 -1.70(-14.10%)
Apr 17, 2009 12.18 12.33 11.53 12.06 17,232 -0.02(-0.18%)
Apr 16, 2009 11.77 12.19 10.78 12.08 20,791 +0.43(+3.68%)
Apr 15, 2009 10.41 12.15 10.41 11.66 23,563 +1.25(+12.01%)
Apr 14, 2009 10.41 10.77 9.526 10.41 12,491 -0.15(-1.45%)
Apr 13, 2009 10.25 10.85 9.795 10.56 17,777 +0.20(+1.97%)
Apr 09, 2009 9.744 10.67 9.345 10.35 13,429 +0.87(+9.20%)
Apr 08, 2009 10.11 10.76 9.163 9.483 38,989 -0.49(-4.95%)
Apr 07, 2009 11.44 11.47 9.839 9.977 32,265 -1.61(-13.86%)
Apr 06, 2009 11.89 11.99 11.42 11.58 8,612 -0.02(-0.19%)
Apr 03, 2009 11.77 11.77 11.04 11.60 16,372 -0.17(-1.42%)
Apr 02, 2009 10.21 12.61 10.05 11.77 26,885 +1.85(+18.59%)
Apr 01, 2009 10.26 10.32 9.373 9.926 17,980 -0.49(-4.74%)
Mar 31, 2009 9.483 10.77 9.483 10.42 8,893 +1.10(+11.77%)
Mar 30, 2009 9.483 9.628 8.810 9.323 17,457 -2.03(-17.91%)
Mar 26, 2009 11.11 11.39 10.75 11.36 30,509 +0.45(+4.13%)
Mar 25, 2009 10.87 11.27 9.998 10.91 9,315 +0.20(+1.83%)
Mar 24, 2009 10.90 11.40 10.10 10.71 33,187 -0.50(-4.47%)
Mar 23, 2009 9.519 11.21 9.337 11.21 16,821 +2.14(+23.64%)
Mar 20, 2009 9.148 9.330 8.792 9.068 28,224 +0.02(+0.24%)
Mar 19, 2009 9.170 9.170 9.008 9.047 14,118 -0.12(-1.35%)
Mar 18, 2009 8.807 9.170 8.582 9.170 12,021 +0.34(+3.87%)
Mar 17, 2009 8.720 8.850 8.538 8.829 11,423 +0.08(+0.91%)
Mar 16, 2009 8.705 8.749 8.545 8.749 3,190 +0.21(+2.47%)
Mar 13, 2009 8.305 8.640 7.557 8.538 5,703 +0.25(+3.07%)
Mar 12, 2009 7.622 8.284 7.615 8.284 10,005 +0.64(+8.37%)
Mar 11, 2009 8.378 8.778 7.354 7.644 16,414 -0.70(-8.44%)
Mar 10, 2009 8.327 8.814 7.993 8.349 19,063 +0.71(+9.32%)
Mar 09, 2009 8.131 8.175 7.615 7.637 12,735 -0.54(-6.66%)
Mar 06, 2009 7.819 8.255 7.564 8.182 12,069 +0.44(+5.73%)
Mar 05, 2009 8.632 8.632 7.317 7.739 17,338 -1.10(-12.42%)
Mar 04, 2009 8.952 8.952 8.327 8.836 14,063 -0.01(-0.16%)
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.