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

Universal Logis Holdings (NQ: ULH )

42.47 -1.40 (-3.19%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 24, 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 (%)
Oct 31, 2011 11.88 12.67 11.88 12.16 8,877 -0.49(-3.84%)
Oct 28, 2011 12.69 12.73 12.31 12.64 19,329 -0.11(-0.86%)
Oct 27, 2011 11.55 12.75 11.21 12.75 36,044 +1.64(+14.73%)
Oct 26, 2011 10.77 11.30 10.75 11.12 8,218 +0.43(+4.03%)
Oct 25, 2011 10.66 11.06 10.54 10.68 16,357 -0.05(-0.51%)
Oct 24, 2011 10.54 10.74 10.36 10.74 17,064 +0.30(+2.85%)
Oct 21, 2011 10.51 10.57 10.30 10.44 14,323 +0.20(+1.91%)
Oct 20, 2011 10.14 10.25 9.964 10.25 10,528 +0.09(+0.85%)
Oct 19, 2011 10.41 10.41 10.16 10.16 14,769 -0.35(-3.35%)
Oct 18, 2011 10.26 10.60 10.22 10.51 10,699 +0.32(+3.15%)
Oct 17, 2011 10.34 10.35 10.18 10.19 20,011 -0.36(-3.41%)
Oct 14, 2011 10.41 10.55 10.39 10.55 7,821 +0.25(+2.43%)
Oct 13, 2011 10.35 10.52 10.07 10.30 68,948 -0.07(-0.68%)
Oct 12, 2011 10.50 10.94 10.37 10.37 17,365 -0.10(-0.97%)
Oct 11, 2011 10.49 10.81 10.42 10.47 16,482 -0.09(-0.89%)
Oct 10, 2011 10.39 10.66 10.25 10.57 25,921 +0.30(+2.90%)
Oct 07, 2011 10.94 11.21 9.932 10.27 23,626 -0.95(-8.45%)
Oct 06, 2011 11.55 11.61 10.57 11.22 19,430 -0.47(-4.02%)
Oct 05, 2011 10.55 11.69 9.756 11.69 9,738 +1.08(+10.19%)
Oct 04, 2011 9.220 10.71 9.157 10.61 21,628 +1.35(+14.55%)
Oct 03, 2011 10.14 10.64 9.086 9.259 15,919 -0.92(-9.08%)
Sep 30, 2011 10.08 10.55 10.08 10.18 13,911 -0.02(-0.23%)
Sep 29, 2011 10.48 10.48 10.18 10.21 4,861 +0.02(+0.23%)
Sep 28, 2011 10.63 10.65 10.10 10.18 15,094 -0.45(-4.20%)
Sep 27, 2011 10.18 10.67 10.03 10.63 25,291 +0.61(+6.10%)
Sep 26, 2011 9.721 10.03 9.401 10.02 10,869 +0.47(+4.92%)
Sep 23, 2011 9.784 9.784 9.380 9.549 9,846 +0.34(+3.74%)
Sep 22, 2011 9.118 9.541 9.064 9.204 24,903 -0.31(-3.29%)
Sep 21, 2011 9.541 9.854 9.212 9.517 17,704 -0.05(-0.57%)
Sep 20, 2011 9.791 9.877 9.439 9.572 9,717 -0.27(-2.78%)
Sep 19, 2011 9.831 10.14 9.831 9.846 12,602 -0.13(-1.26%)
Sep 16, 2011 9.972 9.987 9.737 9.972 22,070 +0.09(+0.87%)
Sep 15, 2011 9.885 10.01 9.705 9.885 8,900 +0.14(+1.45%)
Sep 14, 2011 9.885 10.00 9.517 9.744 32,960 -0.09(-0.88%)
Sep 13, 2011 9.482 10.00 9.457 9.831 44,202 +0.49(+5.28%)
Sep 12, 2011 9.279 9.533 9.083 9.337 37,001 +0.20(+2.14%)
Sep 09, 2011 9.308 9.432 8.968 9.141 19,692 -0.17(-1.79%)
Sep 08, 2011 9.569 9.678 9.308 9.308 22,593 -0.33(-3.46%)
Sep 07, 2011 9.787 10.50 9.446 9.642 71,113 +0.44(+4.73%)
Sep 06, 2011 9.069 10.06 8.945 9.207 19,266 -0.12(-1.25%)
Sep 02, 2011 10.61 10.63 9.301 9.323 14,760 -1.39(-12.94%)
Sep 01, 2011 11.19 11.43 10.71 10.71 10,886 -0.40(-3.59%)
Aug 31, 2011 11.37 11.37 10.95 11.11 11,365 -0.27(-2.36%)
Aug 30, 2011 11.46 11.46 11.22 11.38 5,054 -0.15(-1.32%)
Aug 29, 2011 10.99 11.61 10.99 11.53 8,214 +0.31(+2.78%)
Aug 26, 2011 10.61 11.35 10.61 11.22 11,334 +0.59(+5.53%)
Aug 25, 2011 10.82 10.93 10.60 10.63 10,141 -0.41(-3.68%)
Aug 24, 2011 10.91 11.03 10.70 11.03 13,795 +0.09(+0.79%)
Aug 23, 2011 9.388 10.96 9.388 10.95 31,397 +1.68(+18.17%)
Aug 22, 2011 9.221 9.939 9.069 9.265 23,054 +0.37(+4.16%)
Aug 19, 2011 8.648 9.279 8.082 8.895 59,864 +0.18(+2.08%)
Aug 18, 2011 9.228 9.606 8.706 8.713 15,294 -0.66(-7.04%)
Aug 17, 2011 9.613 9.613 9.323 9.374 11,257 -0.13(-1.37%)
Aug 16, 2011 9.577 9.577 9.359 9.504 10,359 -0.12(-1.28%)
Aug 15, 2011 9.736 9.736 9.504 9.627 8,571 +0.09(+0.99%)
Aug 12, 2011 9.729 9.780 9.417 9.533 4,889 -0.21(-2.16%)
Aug 11, 2011 9.301 10.03 9.301 9.744 17,826 +0.38(+4.11%)
Aug 10, 2011 9.395 9.903 9.069 9.359 17,507 -0.01(-0.08%)
Aug 09, 2011 9.983 10.00 8.866 9.366 58,184 +0.08(+0.86%)
Aug 08, 2011 8.989 10.10 8.989 9.286 29,487 -0.52(-5.33%)
Aug 05, 2011 10.35 10.69 9.794 9.809 34,418 -0.25(-2.45%)
Aug 04, 2011 10.45 10.50 9.968 10.06 38,008 -0.49(-4.61%)
Aug 03, 2011 11.33 11.45 10.45 10.54 35,226 -0.71(-6.32%)
Aug 02, 2011 11.36 11.61 11.11 11.25 7,820 -0.22(-1.90%)
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.