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 (%)
Dec 31, 2015 12.53 12.06 12.06 12.06 36,102 -0.48(-3.84%)
Dec 30, 2015 12.54 12.74 12.43 12.54 30,725 +0.06(+0.52%)
Dec 29, 2015 12.86 12.86 12.37 12.47 21,555 +0.01(+0.10%)
Dec 28, 2015 12.86 12.86 12.28 12.46 31,679 -0.37(-2.88%)
Dec 24, 2015 12.86 12.83 12.83 12.83 10,481 +0.01(+0.07%)
Dec 23, 2015 12.70 12.91 12.62 12.82 41,212 +0.27(+2.12%)
Dec 22, 2015 11.88 12.63 11.88 12.55 27,987 +0.00(+0.00%)
Dec 21, 2015 11.79 12.70 11.40 12.55 65,431 +0.73(+6.17%)
Dec 18, 2015 11.75 11.87 11.21 11.82 135,971 +0.01(+0.07%)
Dec 17, 2015 11.58 11.95 11.58 11.82 38,280 +0.23(+2.00%)
Dec 16, 2015 11.21 11.64 11.11 11.58 59,298 +0.86(+8.01%)
Dec 15, 2015 10.88 11.02 10.68 10.72 57,130 -0.18(-1.65%)
Dec 14, 2015 11.34 11.34 10.73 10.91 49,122 -0.37(-3.27%)
Dec 11, 2015 11.59 11.69 11.22 11.27 36,024 -0.55(-4.65%)
Dec 10, 2015 12.10 13.33 11.61 11.82 46,630 -0.20(-1.64%)
Dec 09, 2015 11.70 12.42 11.70 12.02 53,072 +0.34(+2.94%)
Dec 08, 2015 12.00 12.07 11.61 11.68 17,997 -0.34(-2.86%)
Dec 07, 2015 12.49 12.64 11.89 12.02 106,984 -0.51(-4.04%)
Dec 04, 2015 12.73 12.73 12.44 12.53 103,718 -0.27(-2.08%)
Dec 03, 2015 13.37 13.37 12.72 12.79 47,175 -0.59(-4.43%)
Dec 02, 2015 13.77 13.82 13.37 13.39 24,606 -0.32(-2.32%)
Dec 01, 2015 13.93 13.93 13.65 13.70 23,424 -0.24(-1.72%)
Nov 30, 2015 14.17 14.17 13.82 13.94 54,213 -0.21(-1.52%)
Nov 27, 2015 13.93 14.17 13.76 14.16 15,002 +0.33(+2.36%)
Nov 25, 2015 13.50 13.83 13.83 13.83 53,454 +0.15(+1.07%)
Nov 24, 2015 13.50 13.75 13.28 13.69 105,172 +0.17(+1.27%)
Nov 23, 2015 13.36 13.61 13.26 13.52 34,446 -0.03(-0.25%)
Nov 20, 2015 13.46 13.70 13.28 13.55 39,671 +0.19(+1.41%)
Nov 19, 2015 13.64 13.76 13.28 13.36 59,198 -0.21(-1.52%)
Nov 18, 2015 13.30 13.64 13.25 13.57 20,918 +0.12(+0.89%)
Nov 17, 2015 13.38 13.80 13.30 13.45 33,888 -0.03(-0.19%)
Nov 16, 2015 13.31 13.62 13.15 13.47 34,774 +0.15(+1.16%)
Nov 13, 2015 13.28 13.67 13.20 13.32 23,479 +0.04(+0.32%)
Nov 12, 2015 13.84 13.84 13.27 13.28 19,393 -0.56(-4.03%)
Nov 11, 2015 13.80 13.98 13.50 13.83 17,119 +0.11(+0.81%)
Nov 10, 2015 13.33 13.84 13.17 13.72 39,543 +0.33(+2.50%)
Nov 09, 2015 14.06 14.06 13.31 13.39 38,395 -0.76(-5.40%)
Nov 06, 2015 13.96 14.16 13.82 14.15 28,584 +0.07(+0.49%)
Nov 05, 2015 13.78 14.13 13.78 14.08 17,098 +0.27(+1.99%)
Nov 04, 2015 13.36 13.91 13.32 13.81 47,629 +0.33(+2.42%)
Nov 03, 2015 13.46 13.75 13.28 13.48 47,825 +0.07(+0.51%)
Nov 02, 2015 13.62 13.93 13.09 13.41 46,930 -0.31(-2.25%)
Oct 30, 2015 13.70 13.98 13.61 13.72 81,199 -0.01(-0.06%)
Oct 29, 2015 13.51 13.79 13.51 13.73 24,722 +0.23(+1.72%)
Oct 28, 2015 13.15 13.62 13.15 13.50 28,490 +0.30(+2.27%)
Oct 27, 2015 13.65 13.65 13.13 13.20 73,304 -0.63(-4.57%)
Oct 26, 2015 13.85 13.99 13.65 13.83 32,179 -0.15(-1.10%)
Oct 23, 2015 15.01 15.01 13.69 13.99 53,543 +0.13(+0.93%)
Oct 22, 2015 13.76 13.86 13.66 13.86 22,036 +0.16(+1.19%)
Oct 21, 2015 13.76 13.80 13.68 13.69 46,662 -0.03(-0.19%)
Oct 20, 2015 13.68 13.76 13.66 13.72 13,024 +0.00(+0.00%)
Oct 19, 2015 13.76 13.76 13.62 13.72 23,920 -0.04(-0.31%)
Oct 16, 2015 13.85 13.85 13.65 13.76 25,703 -0.15(-1.04%)
Oct 15, 2015 13.42 13.94 13.42 13.91 12,461 +0.50(+3.70%)
Oct 14, 2015 13.51 13.58 13.39 13.41 13,169 -0.09(-0.70%)
Oct 13, 2015 13.93 14.06 13.45 13.51 24,413 -0.55(-3.89%)
Oct 12, 2015 14.16 14.16 13.76 14.05 17,109 -0.11(-0.78%)
Oct 09, 2015 14.03 14.39 14.02 14.16 28,087 +0.21(+1.53%)
Oct 08, 2015 13.36 14.06 13.36 13.95 276,405 +0.55(+4.08%)
Oct 07, 2015 13.26 13.51 13.26 13.40 25,976 +0.15(+1.10%)
Oct 06, 2015 13.59 13.66 13.23 13.26 54,016 -0.42(-3.06%)
Oct 05, 2015 13.31 13.69 13.28 13.68 43,836 +0.35(+2.63%)
Oct 02, 2015 13.55 13.55 13.05 13.33 52,607 -0.33(-2.44%)
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.