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 (%)
Feb 29, 2008 13.95 13.95 13.43 13.54 17,399 -0.60(-4.25%)
Feb 28, 2008 14.67 15.06 14.06 14.14 35,099 -0.67(-4.55%)
Feb 27, 2008 14.66 15.56 14.20 14.82 17,201 -0.02(-0.15%)
Feb 26, 2008 14.59 15.11 14.53 14.84 29,823 +0.25(+1.74%)
Feb 25, 2008 14.27 15.03 14.08 14.58 32,006 +0.73(+5.29%)
Feb 22, 2008 14.92 14.92 13.63 13.85 36,143 -1.31(-8.65%)
Feb 21, 2008 15.27 15.82 15.03 15.16 28,262 +0.06(+0.38%)
Feb 20, 2008 14.80 15.20 14.79 15.11 3,862 +0.31(+2.11%)
Feb 19, 2008 14.32 14.86 14.22 14.79 39,514 +0.36(+2.51%)
Feb 18, 2008 14.63 14.63 14.02 14.43 14,534 +0.00(+0.00%)
Feb 15, 2008 14.63 14.63 14.02 14.43 14,534 -0.25(-1.68%)
Feb 14, 2008 15.19 15.19 14.51 14.68 29,043 +0.19(+1.30%)
Feb 13, 2008 14.41 15.19 14.09 14.49 11,600 +0.25(+1.73%)
Feb 12, 2008 14.44 14.44 13.75 14.24 5,937 -0.09(-0.66%)
Feb 11, 2008 13.88 14.55 13.45 14.34 15,198 +0.38(+2.70%)
Feb 08, 2008 14.91 14.91 13.81 13.96 11,530 -0.33(-2.33%)
Feb 07, 2008 14.64 15.00 14.22 14.29 10,211 +0.02(+0.15%)
Feb 06, 2008 14.24 14.72 14.09 14.27 16,785 -0.05(-0.35%)
Feb 05, 2008 14.47 14.50 14.19 14.32 19,434 -0.47(-3.18%)
Feb 04, 2008 15.15 15.50 14.79 14.79 24,909 -0.59(-3.86%)
Feb 01, 2008 16.19 16.24 15.18 15.39 40,167 -0.70(-4.37%)
Jan 31, 2008 14.23 16.27 13.16 16.09 29,080 +1.57(+10.78%)
Jan 30, 2008 14.00 14.94 14.00 14.53 16,883 +0.46(+3.25%)
Jan 29, 2008 14.32 14.32 13.77 14.07 14,344 -0.18(-1.27%)
Jan 28, 2008 13.37 14.27 13.37 14.25 15,087 +1.07(+8.14%)
Jan 25, 2008 13.86 13.86 13.05 13.18 6,836 -0.46(-3.35%)
Jan 24, 2008 13.86 13.86 13.27 13.64 9,827 -0.17(-1.26%)
Jan 23, 2008 13.12 13.97 12.52 13.81 22,613 +0.78(+5.95%)
Jan 22, 2008 11.76 13.28 11.76 13.03 12,848 +0.76(+6.20%)
Jan 21, 2008 11.97 12.40 11.97 12.27 24,498 +0.00(+0.00%)
Jan 18, 2008 11.97 12.40 11.97 12.27 24,498 +0.26(+2.17%)
Jan 17, 2008 12.85 12.93 12.00 12.01 25,417 -0.92(-7.12%)
Jan 16, 2008 12.33 13.45 12.33 12.93 33,240 +0.59(+4.82%)
Jan 15, 2008 12.34 12.41 12.11 12.34 11,725 -0.07(-0.58%)
Jan 14, 2008 12.59 12.91 12.41 12.41 17,006 +0.09(+0.71%)
Jan 11, 2008 12.85 12.90 12.32 12.32 32,839 -0.68(-5.24%)
Jan 10, 2008 12.89 13.10 12.41 13.00 23,151 +0.14(+1.13%)
Jan 09, 2008 11.77 12.86 11.77 12.86 30,068 +1.01(+8.57%)
Jan 08, 2008 12.00 12.34 11.81 11.84 28,307 -0.28(-2.33%)
Jan 07, 2008 12.27 12.27 11.65 12.13 30,949 -0.14(-1.12%)
Jan 04, 2008 13.25 13.25 12.20 12.27 29,625 -0.99(-7.49%)
Jan 03, 2008 14.03 14.03 12.99 13.26 16,344 -0.78(-5.53%)
Jan 02, 2008 13.72 14.08 13.25 14.03 26,388 +0.14(+1.04%)
Jan 01, 2008 14.49 14.49 13.79 13.89 18,964 +0.00(+0.00%)
Dec 31, 2007 14.49 14.49 13.79 13.89 18,964 -0.72(-4.96%)
Dec 28, 2007 14.74 15.11 14.53 14.61 30,875 +0.12(+0.85%)
Dec 27, 2007 15.82 15.88 14.49 14.49 38,085 -1.36(-8.55%)
Dec 26, 2007 14.89 15.93 14.89 15.85 40,333 +0.78(+5.15%)
Dec 24, 2007 14.05 15.15 14.05 15.07 16,648 +1.07(+7.66%)
Dec 21, 2007 13.66 14.00 13.40 14.00 82,329 +0.58(+4.32%)
Dec 20, 2007 13.58 13.58 12.92 13.42 20,047 +0.01(+0.05%)
Dec 19, 2007 12.87 13.77 12.72 13.41 23,002 +0.33(+2.55%)
Dec 18, 2007 12.42 13.12 12.19 13.08 21,076 +0.70(+5.68%)
Dec 17, 2007 12.45 12.74 12.37 12.37 24,100 -0.10(-0.81%)
Dec 14, 2007 12.97 13.22 12.40 12.48 38,167 -0.14(-1.09%)
Dec 13, 2007 11.95 12.61 11.95 12.61 12,875 +0.58(+4.82%)
Dec 12, 2007 12.53 12.87 11.96 12.03 42,872 -0.17(-1.37%)
Dec 11, 2007 12.89 13.04 12.19 12.20 21,189 -0.79(-6.08%)
Dec 10, 2007 12.62 13.16 12.56 12.99 34,772 +0.35(+2.75%)
Dec 07, 2007 12.93 12.93 12.52 12.64 15,650 +0.29(+2.35%)
Dec 06, 2007 12.85 13.30 12.24 12.35 28,321 -0.37(-2.91%)
Dec 05, 2007 12.48 12.72 11.99 12.72 35,154 +0.40(+3.24%)
Dec 04, 2007 12.61 12.75 12.21 12.32 22,032 -0.38(-3.02%)
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.