Skip to main content

Universal Logis Holdings (NQ: ULH )

39.44 -1.03 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.69 13.98 13.61 13.72 81,221 -0.01(-0.06%)
Oct 29, 2015 13.50 13.79 13.50 13.73 24,728 +0.23(+1.72%)
Oct 28, 2015 13.14 13.61 13.14 13.49 28,497 +0.30(+2.27%)
Oct 27, 2015 13.65 13.65 13.13 13.20 73,324 -0.63(-4.57%)
Oct 26, 2015 13.85 13.99 13.65 13.83 32,188 -0.15(-1.10%)
Oct 23, 2015 15.01 15.01 13.68 13.98 53,557 +0.13(+0.93%)
Oct 22, 2015 13.76 13.85 13.65 13.85 22,042 +0.16(+1.19%)
Oct 21, 2015 13.76 13.80 13.67 13.69 46,675 -0.03(-0.19%)
Oct 20, 2015 13.67 13.76 13.65 13.72 13,027 +0.00(+0.00%)
Oct 19, 2015 13.76 13.76 13.61 13.72 23,927 -0.04(-0.31%)
Oct 16, 2015 13.85 13.85 13.65 13.76 25,710 -0.15(-1.04%)
Oct 15, 2015 13.42 13.94 13.42 13.90 12,465 +0.50(+3.70%)
Oct 14, 2015 13.50 13.58 13.38 13.41 13,172 -0.09(-0.70%)
Oct 13, 2015 13.93 14.05 13.44 13.50 24,419 -0.55(-3.89%)
Oct 12, 2015 14.16 14.16 13.76 14.05 17,113 -0.11(-0.78%)
Oct 09, 2015 14.02 14.38 14.02 14.16 28,095 +0.21(+1.53%)
Oct 08, 2015 13.36 14.05 13.36 13.95 276,480 +0.55(+4.08%)
Oct 07, 2015 13.26 13.51 13.26 13.40 25,983 +0.15(+1.10%)
Oct 06, 2015 13.59 13.66 13.23 13.26 54,031 -0.42(-3.06%)
Oct 05, 2015 13.31 13.68 13.28 13.67 43,848 +0.35(+2.63%)
Oct 02, 2015 13.55 13.55 13.05 13.32 52,621 -0.33(-2.44%)
Oct 01, 2015 13.27 13.67 13.05 13.66 78,755 +0.35(+2.63%)
Sep 30, 2015 13.95 14.22 12.96 13.31 254,080 -3.10(-18.91%)
Sep 29, 2015 16.46 16.60 16.25 16.41 43,182 -0.09(-0.57%)
Sep 28, 2015 16.43 16.63 16.35 16.50 38,351 -0.01(-0.05%)
Sep 25, 2015 16.62 16.67 16.36 16.51 93,065 +0.00(+0.00%)
Sep 24, 2015 16.68 16.70 16.33 16.51 59,943 -0.26(-1.53%)
Sep 23, 2015 16.73 16.93 16.53 16.77 19,486 +0.05(+0.31%)
Sep 22, 2015 16.94 17.09 16.69 16.72 118,771 -0.34(-2.00%)
Sep 21, 2015 17.24 17.29 16.94 17.06 36,963 -0.16(-0.94%)
Sep 18, 2015 16.90 17.39 16.90 17.22 36,402 +0.09(+0.55%)
Sep 17, 2015 17.03 17.37 17.02 17.13 24,728 -0.06(-0.35%)
Sep 16, 2015 16.78 17.39 16.78 17.19 22,753 +0.55(+3.29%)
Sep 15, 2015 16.16 16.70 16.04 16.64 171,746 +0.52(+3.23%)
Sep 14, 2015 16.31 16.31 16.06 16.12 14,333 -0.23(-1.41%)
Sep 11, 2015 16.02 16.51 16.02 16.35 18,640 +0.25(+1.54%)
Sep 10, 2015 15.78 16.19 15.74 16.10 30,410 +0.36(+2.28%)
Sep 09, 2015 15.81 15.81 15.67 15.74 29,733 -0.05(-0.32%)
Sep 08, 2015 15.83 16.02 15.71 15.79 35,612 +0.03(+0.16%)
Sep 04, 2015 15.87 15.77 15.77 15.77 44,346 -0.24(-1.49%)
Sep 03, 2015 16.24 16.24 15.98 16.01 29,113 -0.19(-1.16%)
Sep 02, 2015 16.34 16.42 16.06 16.20 32,032 +0.03(+0.21%)
Sep 01, 2015 16.53 16.73 16.03 16.16 45,314 -0.62(-3.67%)
Aug 31, 2015 16.41 16.79 16.24 16.78 89,155 +0.27(+1.66%)
Aug 28, 2015 16.43 16.73 16.30 16.50 30,181 -0.01(-0.05%)
Aug 27, 2015 16.67 17.08 16.10 16.51 59,369 -0.16(-0.97%)
Aug 26, 2015 16.82 16.98 16.37 16.67 44,240 +0.24(+1.46%)
Aug 25, 2015 17.18 17.18 16.37 16.43 118,277 -0.19(-1.13%)
Aug 24, 2015 16.72 17.02 16.37 16.62 44,965 -0.59(-3.43%)
Aug 21, 2015 17.09 17.49 17.09 17.21 46,910 -0.09(-0.49%)
Aug 20, 2015 17.25 17.48 17.14 17.30 31,182 -0.08(-0.44%)
Aug 19, 2015 17.36 17.56 17.32 17.37 20,255 -0.05(-0.29%)
Aug 18, 2015 17.64 17.72 17.37 17.43 27,376 -0.33(-1.88%)
Aug 17, 2015 17.45 17.94 17.31 17.76 62,269 +0.31(+1.76%)
Aug 14, 2015 17.28 17.54 17.22 17.45 38,745 +0.13(+0.74%)
Aug 13, 2015 17.32 17.93 17.31 17.32 12,922 -0.03(-0.20%)
Aug 12, 2015 16.93 17.43 16.93 17.36 20,074 +0.15(+0.89%)
Aug 11, 2015 17.14 17.45 16.81 17.20 22,750 -0.07(-0.40%)
Aug 10, 2015 16.96 17.33 16.90 17.27 70,210 +0.38(+2.28%)
Aug 07, 2015 17.74 17.81 16.87 16.89 35,452 -0.90(-5.05%)
Aug 06, 2015 18.16 18.28 17.61 17.78 22,490 -0.40(-2.21%)
Aug 05, 2015 18.54 18.89 18.01 18.19 81,235 -0.15(-0.79%)
Aug 04, 2015 18.25 18.50 18.08 18.33 37,048 -0.06(-0.33%)
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.