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 (%)
Feb 28, 2013 15.33 15.74 15.17 15.19 19,587 -0.12(-0.82%)
Feb 27, 2013 15.02 15.53 14.96 15.32 27,765 +0.20(+1.32%)
Feb 26, 2013 14.83 15.20 14.80 15.12 15,654 +0.37(+2.48%)
Feb 25, 2013 15.20 15.32 14.75 14.75 27,477 -0.50(-3.28%)
Feb 22, 2013 15.16 15.37 14.95 15.25 20,699 +0.15(+0.99%)
Feb 21, 2013 15.00 15.19 14.95 15.10 12,485 +0.07(+0.44%)
Feb 20, 2013 15.04 15.17 14.90 15.04 17,640 -0.07(-0.50%)
Feb 19, 2013 15.09 15.29 14.76 15.11 18,066 +0.02(+0.11%)
Feb 15, 2013 15.09 15.12 14.78 15.09 13,282 +0.19(+1.29%)
Feb 14, 2013 14.90 15.07 14.71 14.90 8,765 +0.02(+0.11%)
Feb 13, 2013 14.85 15.13 14.45 14.89 9,031 +0.18(+1.25%)
Feb 12, 2013 14.23 14.90 13.86 14.70 17,674 +0.71(+5.06%)
Feb 11, 2013 13.94 14.14 13.66 14.00 21,189 -0.03(-0.18%)
Feb 08, 2013 13.91 14.04 13.81 14.02 4,371 +0.13(+0.96%)
Feb 07, 2013 13.88 13.90 13.75 13.89 11,095 -0.04(-0.30%)
Feb 06, 2013 14.25 14.25 13.26 13.93 17,018 -0.34(-2.39%)
Feb 04, 2013 15.08 15.08 14.20 14.27 14,175 -0.93(-6.14%)
Feb 01, 2013 14.94 15.32 14.89 15.20 8,353 +0.26(+1.73%)
Jan 31, 2013 15.61 15.61 14.85 14.94 16,373 -0.64(-4.12%)
Jan 30, 2013 15.52 15.78 15.46 15.59 17,222 +0.01(+0.05%)
Jan 29, 2013 15.66 15.82 15.34 15.58 13,597 -0.25(-1.58%)
Jan 28, 2013 16.20 16.20 15.75 15.83 23,806 -0.35(-2.16%)
Jan 25, 2013 16.25 16.25 16.04 16.18 15,796 +0.06(+0.36%)
Jan 24, 2013 15.68 16.44 15.49 16.12 29,177 +0.49(+3.15%)
Jan 23, 2013 15.54 15.69 15.43 15.63 10,379 +0.10(+0.64%)
Jan 22, 2013 15.21 15.53 15.21 15.53 4,211 +0.35(+2.31%)
Jan 18, 2013 15.17 15.23 15.17 15.18 5,563 +0.03(+0.16%)
Jan 17, 2013 15.08 15.15 15.07 15.15 4,645 +0.18(+1.22%)
Jan 16, 2013 15.18 15.18 14.87 14.97 8,390 -0.14(-0.94%)
Jan 15, 2013 14.85 15.15 14.85 15.11 10,579 +0.14(+0.95%)
Jan 14, 2013 14.99 15.14 14.79 14.97 6,487 -0.05(-0.33%)
Jan 11, 2013 15.01 15.09 14.54 15.02 18,850 +0.06(+0.39%)
Jan 10, 2013 15.06 15.09 14.67 14.96 7,514 -0.12(-0.77%)
Jan 09, 2013 14.87 15.09 14.74 15.08 11,932 +0.37(+2.49%)
Jan 08, 2013 15.11 15.12 14.59 14.71 17,090 -0.47(-3.07%)
Jan 07, 2013 14.92 15.24 14.65 15.18 12,577 +0.18(+1.22%)
Jan 04, 2013 15.37 15.37 14.74 14.99 12,527 -0.29(-1.91%)
Jan 03, 2013 15.26 15.30 14.87 15.29 23,319 -0.07(-0.43%)
Jan 02, 2013 15.11 15.41 15.03 15.35 30,868 +0.32(+2.10%)
Dec 31, 2012 14.12 15.12 14.00 15.04 23,609 +0.90(+6.36%)
Dec 28, 2012 14.45 15.01 13.96 14.14 32,178 -0.37(-2.58%)
Dec 27, 2012 13.95 14.68 13.75 14.51 23,064 +0.58(+4.19%)
Dec 26, 2012 14.05 15.14 13.75 13.93 12,363 -0.09(-0.65%)
Dec 24, 2012 14.00 14.37 13.88 14.02 6,428 +0.02(+0.12%)
Dec 21, 2012 13.66 14.20 13.48 14.00 51,497 +0.32(+2.38%)
Dec 20, 2012 13.38 13.69 13.17 13.68 28,375 +0.36(+2.69%)
Dec 19, 2012 13.55 13.57 13.08 13.32 29,408 -0.17(-1.30%)
Dec 18, 2012 13.88 14.07 13.32 13.50 52,789 -0.43(-3.11%)
Dec 17, 2012 13.79 14.00 13.70 13.93 12,773 +0.20(+1.46%)
Dec 14, 2012 13.81 14.15 13.66 13.73 16,736 -0.12(-0.90%)
Dec 13, 2012 13.69 14.11 13.55 13.85 14,422 +0.20(+1.46%)
Dec 12, 2012 13.95 13.95 13.43 13.65 17,712 -0.09(-0.67%)
Dec 11, 2012 13.51 13.75 13.22 13.75 17,209 +0.29(+2.17%)
Dec 10, 2012 13.23 13.50 13.19 13.45 7,479 +0.37(+2.87%)
Dec 07, 2012 13.02 13.24 12.97 13.08 7,012 +0.15(+1.16%)
Dec 06, 2012 12.91 13.02 12.91 12.93 5,472 -0.02(-0.13%)
Dec 05, 2012 12.95 13.06 12.91 12.95 6,314 +0.03(+0.26%)
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.