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 28, 2019 20.00 20.26 19.86 20.04 43,191 -0.03(-0.14%)
Feb 27, 2019 20.18 20.19 19.85 20.07 47,760 -0.11(-0.54%)
Feb 26, 2019 20.49 20.53 19.92 20.18 46,100 -0.30(-1.46%)
Feb 25, 2019 20.67 20.78 20.41 20.48 41,514 +0.08(+0.40%)
Feb 22, 2019 20.68 21.04 20.01 20.40 80,229 -0.92(-4.33%)
Feb 21, 2019 21.41 21.41 20.67 21.32 30,385 +0.00(+0.00%)
Feb 20, 2019 21.17 21.49 20.83 21.32 47,318 +0.18(+0.86%)
Feb 19, 2019 20.61 21.14 20.61 21.14 45,380 +0.51(+2.46%)
Feb 15, 2019 20.35 20.69 20.25 20.63 42,104 +0.34(+1.70%)
Feb 14, 2019 20.00 20.45 19.96 20.29 41,554 +0.15(+0.76%)
Feb 13, 2019 19.79 20.21 19.67 20.13 33,698 +0.40(+2.02%)
Feb 12, 2019 19.61 20.03 19.40 19.74 24,378 +0.26(+1.35%)
Feb 11, 2019 19.37 19.52 18.97 19.47 32,277 +0.13(+0.65%)
Feb 08, 2019 19.39 19.54 18.89 19.35 52,491 -0.13(-0.65%)
Feb 07, 2019 19.36 19.78 19.20 19.47 49,021 -0.05(-0.23%)
Feb 06, 2019 19.64 19.67 19.33 19.52 37,751 -0.08(-0.42%)
Feb 05, 2019 18.78 20.10 18.78 19.60 105,103 +1.00(+5.40%)
Feb 04, 2019 18.60 18.69 18.22 18.60 27,086 +0.01(+0.05%)
Feb 01, 2019 18.39 18.71 18.13 18.59 30,500 +0.14(+0.79%)
Jan 31, 2019 18.51 18.69 18.30 18.44 27,278 -0.05(-0.29%)
Jan 30, 2019 18.32 18.64 18.12 18.50 23,823 +0.16(+0.89%)
Jan 29, 2019 18.60 18.61 18.22 18.33 48,836 -0.14(-0.78%)
Jan 28, 2019 18.51 18.73 18.08 18.48 151,157 -0.21(-1.11%)
Jan 25, 2019 18.38 19.07 18.22 18.69 40,777 +0.34(+1.87%)
Jan 24, 2019 18.49 18.66 18.14 18.34 189,042 -0.14(-0.78%)
Jan 23, 2019 18.52 18.93 18.28 18.49 49,115 +0.09(+0.49%)
Jan 22, 2019 18.76 18.76 17.91 18.40 171,469 -0.34(-1.83%)
Jan 18, 2019 18.43 18.89 18.22 18.74 52,933 +0.46(+2.52%)
Jan 17, 2019 17.42 18.41 17.38 18.28 56,209 +0.78(+4.45%)
Jan 16, 2019 17.45 18.01 17.28 17.50 54,948 -0.01(-0.05%)
Jan 15, 2019 17.72 17.93 17.14 17.51 45,981 -0.30(-1.68%)
Jan 14, 2019 18.36 18.43 17.75 17.81 44,663 -0.62(-3.39%)
Jan 11, 2019 18.11 18.47 17.87 18.43 53,044 +0.24(+1.34%)
Jan 10, 2019 18.63 18.66 18.15 18.19 54,991 -0.58(-3.09%)
Jan 09, 2019 18.14 18.88 17.91 18.77 59,067 +0.57(+3.13%)
Jan 08, 2019 17.52 18.27 17.52 18.20 90,659 +0.81(+4.63%)
Jan 07, 2019 16.78 17.47 16.78 17.39 87,201 +0.62(+3.67%)
Jan 04, 2019 16.52 17.20 16.36 16.78 53,375 +0.37(+2.26%)
Jan 03, 2019 16.88 16.88 15.89 16.41 53,188 -0.62(-3.67%)
Jan 02, 2019 16.07 17.07 16.07 17.03 70,398 +0.66(+4.04%)
Dec 31, 2018 16.60 16.81 16.17 16.37 80,340 -0.10(-0.60%)
Dec 28, 2018 16.74 16.97 16.38 16.47 36,799 -0.29(-1.73%)
Dec 27, 2018 16.70 16.84 16.03 16.76 47,502 -0.05(-0.32%)
Dec 26, 2018 16.07 16.93 15.74 16.81 122,318 +0.75(+4.68%)
Dec 24, 2018 16.34 16.52 15.98 16.06 43,651 -0.60(-3.58%)
Dec 21, 2018 16.79 17.12 16.40 16.66 173,830 -0.25(-1.50%)
Dec 20, 2018 17.37 17.80 16.75 16.91 128,289 -0.42(-2.40%)
Dec 19, 2018 17.51 17.98 16.91 17.33 79,804 -0.18(-1.03%)
Dec 18, 2018 17.38 18.01 17.18 17.51 66,816 +0.21(+1.20%)
Dec 17, 2018 17.13 17.65 16.56 17.30 90,913 +0.20(+1.16%)
Dec 14, 2018 17.39 17.62 16.93 17.10 54,149 -0.51(-2.88%)
Dec 13, 2018 18.32 18.32 17.33 17.61 60,898 -0.75(-4.09%)
Dec 12, 2018 19.03 19.07 18.31 18.36 39,520 -0.43(-2.26%)
Dec 11, 2018 19.09 19.30 18.46 18.79 54,311 -0.12(-0.62%)
Dec 10, 2018 18.66 18.97 18.17 18.90 53,719 +0.05(+0.29%)
Dec 07, 2018 19.53 19.88 18.69 18.85 78,240 -0.66(-3.39%)
Dec 06, 2018 19.08 19.83 18.82 19.51 129,234 +0.15(+0.79%)
Dec 04, 2018 21.20 21.21 19.25 19.36 83,986 -2.04(-9.52%)
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.