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 (%)
Dec 31, 2010 11.75 11.76 11.54 11.54 6,480 -0.06(-0.50%)
Dec 30, 2010 11.20 11.63 11.20 11.60 13,773 +0.38(+3.36%)
Dec 29, 2010 11.12 11.24 11.05 11.22 42,682 +0.24(+2.18%)
Dec 28, 2010 11.06 11.06 10.98 10.98 4,784 -0.01(-0.07%)
Dec 27, 2010 10.95 11.05 10.92 10.99 5,538 +0.04(+0.40%)
Dec 23, 2010 11.05 11.07 10.87 10.95 6,155 -0.11(-0.98%)
Dec 22, 2010 11.07 11.09 11.01 11.05 7,946 -0.01(-0.07%)
Dec 21, 2010 11.05 11.18 11.00 11.06 35,957 -0.11(-0.97%)
Dec 20, 2010 10.92 11.30 10.92 11.17 6,865 +0.21(+1.92%)
Dec 17, 2010 10.83 11.06 10.83 10.96 79,428 +0.17(+1.54%)
Dec 16, 2010 10.81 10.92 10.79 10.79 20,876 -0.06(-0.53%)
Dec 15, 2010 10.71 10.95 10.71 10.85 28,625 -0.01(-0.13%)
Dec 14, 2010 10.94 11.05 10.82 10.87 7,283 +0.00(+0.00%)
Dec 13, 2010 10.98 11.21 10.87 10.87 10,015 -0.15(-1.38%)
Dec 10, 2010 11.16 11.16 10.84 11.02 15,835 +0.05(+0.46%)
Dec 09, 2010 10.98 11.08 10.69 10.97 32,537 -0.01(-0.13%)
Dec 08, 2010 10.98 11.02 10.97 10.98 11,223 +0.00(+0.00%)
Dec 07, 2010 10.98 11.00 10.95 10.98 10,854 +0.04(+0.33%)
Dec 06, 2010 11.05 11.05 10.88 10.95 11,894 +0.09(+0.80%)
Dec 03, 2010 10.93 11.22 10.84 10.86 16,974 -0.12(-1.06%)
Dec 02, 2010 10.88 10.97 10.72 10.97 41,555 +0.14(+1.34%)
Dec 01, 2010 10.87 10.96 10.82 10.83 10,099 -0.04(-0.40%)
Nov 30, 2010 10.87 10.92 10.80 10.87 14,498 +0.01(+0.07%)
Nov 29, 2010 10.76 10.92 10.76 10.87 4,966 -0.02(-0.20%)
Nov 26, 2010 10.79 10.89 10.79 10.89 965 +0.01(+0.13%)
Nov 24, 2010 10.86 10.87 10.87 10.87 8,314 +0.17(+1.63%)
Nov 23, 2010 10.73 10.73 10.68 10.70 2,988 -0.17(-1.60%)
Nov 22, 2010 10.78 10.88 10.78 10.87 6,785 +0.01(+0.07%)
Nov 19, 2010 10.85 10.89 10.51 10.87 19,012 +0.03(+0.27%)
Nov 18, 2010 10.68 10.92 10.51 10.84 8,906 +0.28(+2.61%)
Nov 17, 2010 10.08 10.78 10.08 10.56 6,977 +0.24(+2.32%)
Nov 16, 2010 10.29 10.39 10.15 10.32 19,982 +0.00(+0.00%)
Nov 15, 2010 10.34 10.55 10.29 10.32 14,729 +0.00(+0.00%)
Nov 12, 2010 10.51 10.61 10.32 10.32 7,515 -0.27(-2.53%)
Nov 11, 2010 10.56 10.61 10.48 10.59 3,734 -0.12(-1.08%)
Nov 10, 2010 10.39 10.73 10.38 10.71 12,137 +0.14(+1.37%)
Nov 09, 2010 10.77 10.77 10.56 10.56 8,172 +0.07(+0.69%)
Nov 08, 2010 11.13 11.13 10.45 10.49 60,060 -0.65(-5.86%)
Nov 05, 2010 11.24 11.34 11.13 11.14 7,225 -0.06(-0.52%)
Nov 04, 2010 11.03 11.24 10.91 11.20 17,510 +0.29(+2.66%)
Nov 03, 2010 10.59 10.91 10.58 10.91 12,370 +0.30(+2.80%)
Nov 02, 2010 10.36 10.63 10.36 10.61 12,801 +0.41(+4.05%)
Nov 01, 2010 10.50 10.65 10.20 10.20 72,597 -0.20(-1.95%)
Oct 29, 2010 10.51 10.51 10.18 10.40 7,224 -0.19(-1.78%)
Oct 28, 2010 10.65 10.65 10.53 10.59 90,488 +0.01(+0.07%)
Oct 27, 2010 10.91 10.92 10.53 10.58 12,706 -0.29(-2.67%)
Oct 25, 2010 11.04 11.07 10.87 10.87 15,056 +0.15(+1.42%)
Oct 22, 2010 10.73 10.74 10.55 10.72 8,375 +0.17(+1.65%)
Oct 21, 2010 10.69 10.75 10.41 10.55 9,320 -0.25(-2.28%)
Oct 20, 2010 10.84 10.86 10.63 10.79 8,710 +0.04(+0.40%)
Oct 19, 2010 11.00 11.07 10.74 10.75 14,112 -0.44(-3.89%)
Oct 18, 2010 11.13 11.35 11.04 11.19 27,815 +0.10(+0.92%)
Oct 15, 2010 11.36 11.36 11.05 11.08 23,414 -0.04(-0.39%)
Oct 14, 2010 11.93 11.93 10.93 11.13 15,740 -0.44(-3.82%)
Oct 13, 2010 11.46 11.81 11.45 11.57 17,748 +0.11(+0.95%)
Oct 12, 2010 10.64 11.94 10.64 11.46 1,458 +0.18(+1.61%)
Oct 11, 2010 11.39 11.44 11.25 11.28 4,981 -0.17(-1.46%)
Oct 08, 2010 11.11 11.55 11.11 11.45 15,185 +0.25(+2.27%)
Oct 07, 2010 11.63 11.64 11.12 11.19 7,798 -0.32(-2.77%)
Oct 06, 2010 11.30 11.56 11.30 11.51 9,331 +0.14(+1.21%)
Oct 05, 2010 11.11 11.71 11.05 11.37 18,619 +0.41(+3.77%)
Oct 04, 2010 11.56 11.58 10.95 10.96 10,865 -0.35(-3.08%)
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.