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 (%)
Oct 31, 2019 17.48 17.62 16.90 17.49 107,414 +0.02(+0.13%)
Oct 30, 2019 17.54 17.61 17.06 17.47 131,222 +0.03(+0.16%)
Oct 29, 2019 16.98 17.46 16.58 17.44 208,814 +0.23(+1.35%)
Oct 28, 2019 18.74 18.79 16.82 17.21 207,124 -1.47(-7.89%)
Oct 25, 2019 20.89 21.80 18.35 18.68 201,171 -4.68(-20.05%)
Oct 24, 2019 23.61 23.81 23.08 23.37 52,027 -0.22(-0.94%)
Oct 23, 2019 23.24 23.73 23.15 23.59 36,441 +0.29(+1.23%)
Oct 22, 2019 23.20 23.51 22.89 23.30 41,640 +0.15(+0.64%)
Oct 21, 2019 23.11 23.52 22.99 23.15 57,318 +0.18(+0.77%)
Oct 18, 2019 23.11 23.34 22.89 22.98 53,042 -0.14(-0.60%)
Oct 17, 2019 23.12 23.48 22.92 23.11 38,345 +0.11(+0.48%)
Oct 16, 2019 22.53 23.10 22.53 23.00 45,618 +0.38(+1.68%)
Oct 15, 2019 22.68 22.90 22.41 22.62 43,113 +0.16(+0.70%)
Oct 14, 2019 22.13 22.63 22.09 22.47 35,915 +0.06(+0.29%)
Oct 11, 2019 21.99 22.74 21.99 22.40 42,692 +0.79(+3.65%)
Oct 10, 2019 21.47 21.71 21.26 21.61 42,099 +0.25(+1.17%)
Oct 09, 2019 21.16 21.49 21.04 21.36 51,218 +0.31(+1.45%)
Oct 08, 2019 21.20 21.37 20.95 21.06 79,850 -0.32(-1.48%)
Oct 07, 2019 21.27 21.50 21.06 21.37 66,215 +0.00(+0.00%)
Oct 04, 2019 21.51 21.51 20.99 21.37 48,945 +0.02(+0.09%)
Oct 03, 2019 21.42 21.65 21.06 21.35 61,183 -0.19(-0.90%)
Oct 02, 2019 21.32 21.57 21.15 21.55 86,882 +0.07(+0.35%)
Oct 01, 2019 21.74 22.30 21.19 21.47 90,991 -0.12(-0.56%)
Sep 30, 2019 21.79 21.97 21.46 21.59 123,968 -0.02(-0.09%)
Sep 27, 2019 22.26 22.43 21.46 21.61 139,397 -0.68(-3.04%)
Sep 26, 2019 22.46 22.65 22.16 22.29 121,761 -0.19(-0.87%)
Sep 25, 2019 22.35 23.11 22.31 22.48 103,061 +0.22(+1.00%)
Sep 24, 2019 22.62 22.75 22.05 22.26 140,875 -0.23(-1.03%)
Sep 23, 2019 22.75 22.75 22.17 22.49 97,456 -0.20(-0.90%)
Sep 20, 2019 22.22 22.84 22.21 22.70 146,189 +0.42(+1.87%)
Sep 19, 2019 23.52 23.64 22.15 22.28 224,944 -2.09(-8.57%)
Sep 18, 2019 24.00 25.50 23.87 24.37 191,916 +0.32(+1.31%)
Sep 17, 2019 23.11 24.24 22.60 24.05 166,451 +1.14(+4.98%)
Sep 16, 2019 20.74 23.02 20.72 22.91 111,730 +2.15(+10.37%)
Sep 13, 2019 20.87 21.10 20.64 20.76 124,842 -0.01(-0.04%)
Sep 12, 2019 21.27 21.30 20.68 20.77 105,150 -0.50(-2.36%)
Sep 11, 2019 21.20 21.32 20.72 21.27 87,047 +0.19(+0.88%)
Sep 10, 2019 20.59 21.19 20.43 21.08 83,808 +0.30(+1.43%)
Sep 09, 2019 19.83 21.12 19.83 20.79 133,651 +0.95(+4.77%)
Sep 06, 2019 20.17 20.30 19.62 19.84 55,306 -0.13(-0.65%)
Sep 05, 2019 19.41 20.23 19.41 19.97 97,436 +0.72(+3.76%)
Sep 04, 2019 19.44 19.64 19.20 19.25 75,363 -0.02(-0.10%)
Sep 03, 2019 19.30 19.73 19.08 19.27 88,194 -0.17(-0.86%)
Aug 30, 2019 19.35 19.63 19.15 19.43 95,734 +0.13(+0.67%)
Aug 29, 2019 18.92 19.47 18.89 19.30 93,117 +0.44(+2.34%)
Aug 28, 2019 17.96 18.95 17.93 18.86 96,322 +1.14(+6.46%)
Aug 27, 2019 18.02 18.11 17.47 17.72 59,118 -0.26(-1.44%)
Aug 26, 2019 17.86 18.11 17.53 17.98 33,608 +0.39(+2.20%)
Aug 23, 2019 18.47 18.92 17.46 17.59 46,705 -0.98(-5.27%)
Aug 22, 2019 18.46 18.97 18.14 18.57 84,626 +0.23(+1.26%)
Aug 21, 2019 18.45 18.48 18.17 18.34 27,315 +0.16(+0.86%)
Aug 20, 2019 18.31 18.47 18.15 18.18 21,274 -0.14(-0.76%)
Aug 19, 2019 18.64 18.64 18.24 18.32 63,313 -0.15(-0.80%)
Aug 16, 2019 17.68 18.50 17.68 18.47 68,053 +0.90(+5.15%)
Aug 15, 2019 18.03 18.16 17.33 17.56 46,269 -0.54(-3.01%)
Aug 14, 2019 18.51 18.60 17.89 18.11 52,428 -0.56(-3.02%)
Aug 13, 2019 18.62 19.40 18.56 18.67 35,963 -0.02(-0.10%)
Aug 12, 2019 18.70 18.74 18.49 18.69 34,434 -0.17(-0.88%)
Aug 09, 2019 19.04 19.10 18.56 18.85 47,680 -0.24(-1.26%)
Aug 08, 2019 18.70 19.18 18.70 19.09 46,427 +0.46(+2.48%)
Aug 07, 2019 18.48 18.71 18.40 18.63 58,798 -0.10(-0.54%)
Aug 06, 2019 18.75 19.02 18.28 18.73 99,591 +0.13(+0.69%)
Aug 05, 2019 19.32 19.66 18.44 18.60 121,561 -0.42(-2.23%)
Aug 02, 2019 19.38 19.38 18.44 19.03 87,451 +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.