Skip to main content

Universal Logis Holdings (NQ: ULH )

39.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.49 17.63 16.90 17.49 107,385 +0.02(+0.13%)
Oct 30, 2019 17.55 17.61 17.07 17.47 131,187 +0.03(+0.16%)
Oct 29, 2019 16.99 17.46 16.59 17.44 208,757 +0.23(+1.35%)
Oct 28, 2019 18.74 18.80 16.82 17.21 207,068 -1.48(-7.89%)
Oct 25, 2019 20.89 21.80 18.35 18.69 201,116 -4.69(-20.05%)
Oct 24, 2019 23.61 23.82 23.08 23.37 52,013 -0.22(-0.94%)
Oct 23, 2019 23.25 23.73 23.16 23.59 36,431 +0.29(+1.23%)
Oct 22, 2019 23.20 23.52 22.90 23.31 41,628 +0.15(+0.64%)
Oct 21, 2019 23.12 23.53 23.00 23.16 57,303 +0.18(+0.77%)
Oct 18, 2019 23.12 23.34 22.89 22.98 53,027 -0.14(-0.60%)
Oct 17, 2019 23.13 23.48 22.93 23.12 38,335 +0.11(+0.48%)
Oct 16, 2019 22.54 23.10 22.54 23.01 45,605 +0.38(+1.68%)
Oct 15, 2019 22.69 22.91 22.42 22.63 43,102 +0.16(+0.70%)
Oct 14, 2019 22.14 22.64 22.09 22.47 35,905 +0.07(+0.29%)
Oct 11, 2019 22.00 22.75 22.00 22.41 42,680 +0.79(+3.65%)
Oct 10, 2019 21.48 21.71 21.27 21.62 42,087 +0.25(+1.17%)
Oct 09, 2019 21.16 21.50 21.04 21.37 51,205 +0.31(+1.45%)
Oct 08, 2019 21.21 21.38 20.96 21.06 79,829 -0.32(-1.48%)
Oct 07, 2019 21.27 21.51 21.06 21.38 66,197 +0.00(+0.00%)
Oct 04, 2019 21.52 21.52 21.00 21.38 48,931 +0.02(+0.09%)
Oct 03, 2019 21.42 21.66 21.06 21.36 61,167 -0.19(-0.90%)
Oct 02, 2019 21.33 21.58 21.15 21.55 86,858 +0.07(+0.35%)
Oct 01, 2019 21.75 22.31 21.20 21.48 90,967 -0.12(-0.56%)
Sep 30, 2019 21.79 21.98 21.47 21.60 123,934 -0.02(-0.09%)
Sep 27, 2019 22.27 22.43 21.47 21.62 139,359 -0.68(-3.04%)
Sep 26, 2019 22.46 22.66 22.17 22.30 121,728 -0.19(-0.87%)
Sep 25, 2019 22.35 23.12 22.31 22.49 103,032 +0.22(+1.00%)
Sep 24, 2019 22.63 22.75 22.05 22.27 140,836 -0.23(-1.03%)
Sep 23, 2019 22.76 22.76 22.17 22.50 97,429 -0.20(-0.90%)
Sep 20, 2019 22.22 22.85 22.22 22.70 146,149 +0.42(+1.87%)
Sep 19, 2019 23.53 23.65 22.16 22.29 224,883 -2.09(-8.56%)
Sep 18, 2019 24.00 25.51 23.87 24.37 191,863 +0.32(+1.31%)
Sep 17, 2019 23.12 24.24 22.61 24.06 166,406 +1.14(+4.98%)
Sep 16, 2019 20.75 23.03 20.73 22.92 111,699 +2.15(+10.37%)
Sep 13, 2019 20.88 21.11 20.64 20.76 124,808 -0.01(-0.04%)
Sep 12, 2019 21.27 21.30 20.69 20.77 105,121 -0.50(-2.35%)
Sep 11, 2019 21.21 21.33 20.73 21.27 87,023 +0.19(+0.88%)
Sep 10, 2019 20.60 21.19 20.43 21.09 83,785 +0.30(+1.43%)
Sep 09, 2019 19.84 21.13 19.84 20.79 133,615 +0.95(+4.77%)
Sep 06, 2019 20.17 20.31 19.62 19.85 55,290 -0.13(-0.65%)
Sep 05, 2019 19.42 20.24 19.42 19.98 97,410 +0.72(+3.76%)
Sep 04, 2019 19.45 19.64 19.21 19.25 75,343 -0.02(-0.10%)
Sep 03, 2019 19.31 19.73 19.09 19.27 88,170 -0.17(-0.86%)
Aug 30, 2019 19.35 19.63 19.16 19.44 95,708 +0.13(+0.67%)
Aug 29, 2019 18.93 19.47 18.89 19.31 93,092 +0.44(+2.34%)
Aug 28, 2019 17.96 18.96 17.94 18.87 96,296 +1.14(+6.46%)
Aug 27, 2019 18.03 18.11 17.47 17.72 59,102 -0.26(-1.44%)
Aug 26, 2019 17.86 18.11 17.54 17.98 33,599 +0.39(+2.20%)
Aug 23, 2019 18.48 18.92 17.46 17.59 46,692 -0.98(-5.27%)
Aug 22, 2019 18.46 18.98 18.15 18.57 84,602 +0.23(+1.26%)
Aug 21, 2019 18.45 18.49 18.17 18.34 27,308 +0.16(+0.86%)
Aug 20, 2019 18.31 18.48 18.16 18.18 21,268 -0.14(-0.76%)
Aug 19, 2019 18.65 18.65 18.25 18.32 63,296 -0.15(-0.80%)
Aug 16, 2019 17.69 18.51 17.69 18.47 68,035 +0.90(+5.15%)
Aug 15, 2019 18.04 18.16 17.33 17.57 46,257 -0.54(-3.01%)
Aug 14, 2019 18.52 18.61 17.90 18.11 52,414 -0.56(-3.02%)
Aug 13, 2019 18.63 19.40 18.56 18.67 35,953 -0.02(-0.10%)
Aug 12, 2019 18.70 18.75 18.50 18.69 34,424 -0.17(-0.88%)
Aug 09, 2019 19.04 19.11 18.56 18.86 47,667 -0.24(-1.26%)
Aug 08, 2019 18.70 19.18 18.70 19.10 46,414 +0.46(+2.48%)
Aug 07, 2019 18.49 18.71 18.41 18.64 58,782 -0.10(-0.54%)
Aug 06, 2019 18.76 19.02 18.29 18.74 99,564 +0.13(+0.69%)
Aug 05, 2019 19.33 19.66 18.44 18.61 121,528 -0.42(-2.23%)
Aug 02, 2019 19.38 19.38 18.44 19.03 87,427 +0.83(+4.54%)
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.