Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Logis Holdings (NQ: ULH )

40.92 -2.15 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.051 8.899 8.051 8.762 21,442 +0.64(+7.95%)
Feb 26, 2009 8.204 8.711 8.059 8.117 13,903 -0.01(-0.18%)
Feb 25, 2009 8.711 9.008 8.131 8.131 12,787 -0.49(-5.71%)
Feb 24, 2009 8.153 8.675 8.059 8.624 19,413 +0.53(+6.54%)
Feb 23, 2009 8.798 8.798 8.095 8.095 12,034 -0.60(-6.92%)
Feb 20, 2009 8.609 8.848 8.602 8.696 16,162 -0.04(-0.41%)
Feb 19, 2009 8.682 8.986 8.682 8.733 3,811 +0.18(+2.12%)
Feb 18, 2009 8.646 8.704 8.515 8.551 6,754 -0.01(-0.17%)
Feb 17, 2009 8.696 8.921 8.566 8.566 12,848 -0.23(-2.64%)
Feb 13, 2009 8.877 8.877 8.522 8.798 10,391 -0.01(-0.16%)
Feb 12, 2009 8.696 8.935 8.537 8.812 24,523 -0.11(-1.22%)
Feb 11, 2009 9.820 9.820 8.921 8.921 24,302 -0.90(-9.15%)
Feb 10, 2009 10.06 10.06 9.769 9.820 5,896 -0.46(-4.51%)
Feb 09, 2009 10.07 10.31 9.907 10.28 5,519 +0.14(+1.36%)
Feb 06, 2009 9.508 10.26 9.508 10.15 9,311 +0.60(+6.30%)
Feb 05, 2009 8.986 9.544 8.986 9.544 13,524 +0.52(+5.78%)
Feb 04, 2009 9.370 9.646 8.935 9.022 24,646 -0.32(-3.41%)
Feb 03, 2009 9.240 9.385 9.153 9.341 39,663 +0.20(+2.14%)
Feb 02, 2009 8.914 9.269 8.885 9.146 38,207 +0.19(+2.10%)
Jan 30, 2009 9.196 9.196 8.877 8.957 13,845 -0.06(-0.64%)
Jan 29, 2009 9.201 9.341 8.993 9.015 31,537 -0.15(-1.66%)
Jan 28, 2009 9.030 9.262 8.899 9.167 45,880 +0.47(+5.42%)
Jan 27, 2009 8.675 9.059 8.624 8.696 14,782 +0.07(+0.84%)
Jan 26, 2009 8.979 8.986 8.508 8.624 8,019 -0.36(-4.03%)
Jan 23, 2009 9.066 9.414 8.986 8.986 14,802 -0.34(-3.65%)
Jan 22, 2009 8.718 9.450 8.421 9.327 13,441 +0.43(+4.89%)
Jan 21, 2009 8.950 9.841 8.704 8.892 22,984 +0.05(+0.57%)
Jan 20, 2009 9.725 10.07 8.812 8.841 16,572 -1.03(-10.43%)
Jan 16, 2009 10.07 10.07 9.754 9.870 14,955 -0.12(-1.16%)
Jan 15, 2009 9.878 9.986 9.407 9.986 15,116 +0.62(+6.57%)
Jan 14, 2009 10.23 10.83 9.341 9.370 27,232 -1.04(-9.96%)
Jan 13, 2009 10.55 10.55 10.22 10.41 9,606 +0.36(+3.61%)
Jan 12, 2009 9.994 10.36 9.994 10.04 14,989 -0.34(-3.28%)
Jan 09, 2009 10.60 10.60 10.11 10.38 26,343 -0.24(-2.25%)
Jan 08, 2009 10.32 10.84 10.32 10.62 9,278 -0.11(-1.01%)
Jan 07, 2009 10.86 10.95 10.73 10.73 21,788 +0.00(+0.00%)
Jan 06, 2009 10.70 11.11 10.70 10.73 36,550 +0.14(+1.37%)
Jan 05, 2009 10.86 11.40 10.44 10.59 46,683 +0.07(+0.62%)
Jan 02, 2009 10.29 11.15 10.29 10.52 23,946 +0.26(+2.54%)
Dec 31, 2008 10.39 10.73 10.13 10.26 27,869 -0.07(-0.63%)
Dec 30, 2008 10.44 10.44 9.965 10.33 13,267 +0.00(+0.00%)
Dec 29, 2008 10.54 10.75 9.965 10.33 15,699 -0.22(-2.06%)
Dec 26, 2008 10.12 10.74 9.849 10.54 25,820 -0.11(-1.02%)
Dec 24, 2008 11.02 11.02 10.46 10.65 2,225 +0.22(+2.15%)
Dec 23, 2008 10.70 11.31 10.31 10.43 11,214 -0.20(-1.84%)
Dec 22, 2008 10.97 11.06 10.01 10.62 13,400 -0.34(-3.11%)
Dec 19, 2008 12.44 12.46 10.72 10.96 91,419 -0.90(-7.57%)
Dec 18, 2008 11.77 12.24 11.61 11.86 21,029 -0.18(-1.50%)
Dec 17, 2008 11.98 12.17 11.11 12.04 22,718 -0.14(-1.19%)
Dec 16, 2008 12.15 12.25 11.36 12.19 25,675 +0.28(+2.31%)
Dec 15, 2008 11.10 12.31 11.03 11.91 30,381 -1.57(-11.61%)
Dec 12, 2008 11.85 13.92 11.85 13.48 23,404 +1.34(+11.04%)
Dec 11, 2008 13.61 14.41 12.14 12.14 8,059 -2.13(-14.93%)
Dec 10, 2008 13.90 14.27 13.46 14.27 9,166 +0.61(+4.46%)
Dec 09, 2008 12.67 13.94 12.67 13.66 18,937 +0.77(+5.96%)
Dec 08, 2008 12.46 13.57 12.31 12.89 23,400 +0.76(+6.27%)
Dec 05, 2008 11.41 12.18 11.41 12.13 14,313 +0.74(+6.49%)
Dec 04, 2008 12.67 12.68 11.39 11.39 12,595 -1.20(-9.50%)
Dec 03, 2008 13.19 13.20 11.37 12.59 21,300 +0.79(+6.70%)
Dec 02, 2008 11.66 11.91 10.59 11.80 25,177 +0.20(+1.75%)
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.