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 (%)
Nov 30, 2006 17.42 17.47 17.28 17.28 46,364 -0.09(-0.54%)
Nov 29, 2006 17.59 17.60 17.20 17.37 38,833 -0.09(-0.54%)
Nov 28, 2006 18.12 18.23 17.41 17.47 30,989 -0.62(-3.45%)
Nov 27, 2006 18.45 18.54 18.09 18.09 129,247 -0.38(-2.04%)
Nov 24, 2006 18.81 18.81 18.47 18.47 5,914 -0.41(-2.19%)
Nov 22, 2006 18.88 19.36 18.65 18.88 46,948 -0.01(-0.04%)
Nov 21, 2006 18.68 18.95 18.68 18.89 16,739 +0.18(+0.97%)
Nov 20, 2006 18.41 18.75 18.41 18.70 75,427 +0.21(+1.14%)
Nov 17, 2006 18.53 18.60 18.26 18.49 172,376 -0.12(-0.66%)
Nov 16, 2006 19.60 19.60 18.52 18.62 36,299 -0.96(-4.89%)
Nov 15, 2006 18.78 19.63 18.76 19.57 23,789 +0.73(+3.88%)
Nov 14, 2006 19.10 19.10 18.43 18.84 69,618 -0.01(-0.04%)
Nov 13, 2006 18.61 18.99 18.15 18.85 27,273 +0.23(+1.25%)
Nov 10, 2006 17.73 18.62 17.73 18.62 17,284 +0.81(+4.56%)
Nov 09, 2006 17.38 17.86 17.20 17.81 40,828 +0.38(+2.16%)
Nov 08, 2006 17.39 17.96 17.33 17.43 49,340 +0.05(+0.29%)
Nov 07, 2006 17.39 17.56 17.28 17.38 23,844 -0.05(-0.29%)
Nov 06, 2006 16.92 17.58 16.79 17.43 63,560 +0.53(+3.13%)
Nov 03, 2006 16.54 16.90 16.54 16.90 131,895 +0.49(+3.00%)
Nov 02, 2006 18.21 18.61 16.38 16.41 92,384 -2.41(-12.79%)
Nov 01, 2006 19.02 19.20 18.68 18.81 75,334 -0.04(-0.23%)
Oct 31, 2006 19.81 20.01 18.76 18.86 61,442 -0.86(-4.34%)
Oct 30, 2006 19.36 19.91 19.20 19.71 23,227 +0.36(+1.87%)
Oct 27, 2006 19.71 19.71 19.35 19.35 26,106 -0.33(-1.69%)
Oct 26, 2006 18.96 19.68 18.96 19.68 38,688 +0.59(+3.11%)
Oct 25, 2006 18.99 19.31 18.93 19.09 34,714 +0.12(+0.61%)
Oct 24, 2006 19.27 19.27 18.74 18.97 71,226 -0.18(-0.95%)
Oct 23, 2006 19.80 19.80 19.09 19.15 13,638 -0.59(-2.97%)
Oct 20, 2006 19.66 20.00 19.55 19.74 20,025 +0.22(+1.11%)
Oct 19, 2006 18.85 19.56 18.83 19.52 21,908 +0.71(+3.78%)
Oct 18, 2006 18.98 19.63 18.71 18.81 92,148 -0.01(-0.04%)
Oct 17, 2006 18.89 19.12 18.67 18.82 270,405 -0.32(-1.67%)
Oct 16, 2006 19.30 19.37 19.10 19.14 24,498 -0.07(-0.38%)
Oct 13, 2006 19.50 19.50 19.20 19.21 22,815 -0.20(-1.05%)
Oct 12, 2006 19.35 19.64 18.84 19.41 65,672 +0.22(+1.17%)
Oct 11, 2006 18.92 19.66 18.91 19.19 29,854 +0.30(+1.61%)
Oct 10, 2006 19.41 19.55 18.79 18.89 26,692 -0.41(-2.14%)
Oct 09, 2006 19.71 19.71 18.86 19.30 33,792 -0.22(-1.15%)
Oct 06, 2006 19.71 19.75 19.25 19.52 32,372 -0.17(-0.88%)
Oct 05, 2006 19.65 19.76 19.52 19.70 26,622 -0.01(-0.07%)
Oct 04, 2006 18.91 19.73 18.91 19.71 22,372 +0.86(+4.58%)
Oct 03, 2006 18.89 19.34 18.84 18.85 85,485 +0.02(+0.12%)
Oct 02, 2006 18.90 19.19 18.81 18.83 18,193 +0.01(+0.04%)
Sep 29, 2006 19.06 19.31 18.69 18.82 64,423 -0.02(-0.12%)
Sep 28, 2006 19.35 19.45 18.57 18.84 59,710 -0.63(-3.24%)
Sep 27, 2006 19.21 19.68 19.00 19.47 26,386 +0.31(+1.63%)
Sep 26, 2006 19.17 19.33 18.73 19.16 25,962 +0.07(+0.34%)
Sep 25, 2006 19.40 19.40 18.48 19.10 43,904 -0.20(-1.01%)
Sep 22, 2006 18.92 19.95 18.92 19.29 66,106 +0.43(+2.27%)
Sep 21, 2006 18.97 19.02 18.48 18.86 41,058 +0.02(+0.12%)
Sep 20, 2006 18.62 19.00 18.60 18.84 203,108 +0.36(+1.96%)
Sep 19, 2006 18.53 18.89 18.23 18.48 133,791 +0.04(+0.20%)
Sep 18, 2006 18.86 18.90 17.90 18.44 58,106 -0.41(-2.15%)
Sep 15, 2006 19.91 19.91 18.70 18.85 67,621 -0.91(-4.62%)
Sep 14, 2006 20.19 20.20 19.72 19.76 24,818 -0.38(-1.91%)
Sep 13, 2006 20.05 20.34 19.65 20.15 29,907 +0.20(+0.98%)
Sep 12, 2006 18.55 19.99 18.55 19.95 52,706 +1.48(+8.00%)
Sep 11, 2006 18.83 18.86 18.04 18.47 111,788 -0.39(-2.07%)
Sep 08, 2006 18.84 19.84 18.49 18.86 47,852 +0.14(+0.77%)
Sep 07, 2006 19.70 19.90 18.60 18.72 178,144 -1.14(-5.73%)
Sep 06, 2006 19.35 19.86 19.12 19.86 44,708 +0.51(+2.66%)
Sep 05, 2006 20.91 21.17 18.82 19.34 115,665 -1.47(-7.07%)
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.