Skip to main content

Universal Logis Holdings (NQ: ULH )

39.89 +0.45 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.55 22.55 21.93 22.19 64,156 -0.36(-1.58%)
Feb 25, 2021 22.84 22.94 22.33 22.54 31,887 -0.30(-1.32%)
Feb 24, 2021 22.80 23.34 22.67 22.84 96,776 +0.00(+0.00%)
Feb 23, 2021 22.94 23.06 22.34 22.84 47,899 -0.01(-0.04%)
Feb 22, 2021 22.39 22.94 22.39 22.85 34,523 +0.28(+1.25%)
Feb 19, 2021 23.06 23.31 22.49 22.57 46,316 -0.45(-1.97%)
Feb 18, 2021 23.12 23.33 22.93 23.02 35,907 -0.09(-0.41%)
Feb 17, 2021 23.59 23.59 23.02 23.12 31,110 -0.12(-0.53%)
Feb 16, 2021 23.11 23.42 23.07 23.24 132,952 -0.06(-0.24%)
Feb 12, 2021 22.61 23.30 22.61 23.30 53,099 +0.57(+2.49%)
Feb 11, 2021 22.86 22.92 22.35 22.73 100,298 +0.06(+0.25%)
Feb 10, 2021 22.12 23.59 22.12 22.67 85,871 +0.82(+3.76%)
Feb 09, 2021 21.88 22.13 21.34 21.85 95,765 -0.41(-1.82%)
Feb 08, 2021 22.16 22.62 21.95 22.26 30,794 +0.16(+0.73%)
Feb 05, 2021 21.60 22.93 21.29 22.10 89,982 +0.50(+2.32%)
Feb 04, 2021 20.54 21.62 20.54 21.60 66,851 +0.78(+3.76%)
Feb 03, 2021 20.59 21.00 20.30 20.81 36,708 +0.11(+0.55%)
Feb 02, 2021 20.75 20.96 20.37 20.70 30,690 +0.08(+0.41%)
Feb 01, 2021 20.11 20.74 19.70 20.62 30,040 +0.61(+3.07%)
Jan 29, 2021 20.13 20.73 19.95 20.00 52,781 -0.25(-1.26%)
Jan 28, 2021 20.77 20.77 19.98 20.26 45,371 -0.01(-0.05%)
Jan 27, 2021 20.82 20.91 20.06 20.27 65,741 -1.01(-4.74%)
Jan 26, 2021 21.64 21.65 21.14 21.28 43,222 -0.30(-1.40%)
Jan 25, 2021 21.81 21.81 21.44 21.58 38,405 -0.37(-1.68%)
Jan 22, 2021 21.63 21.96 21.41 21.95 59,670 +0.24(+1.09%)
Jan 21, 2021 22.06 22.26 21.45 21.71 52,863 -0.35(-1.58%)
Jan 20, 2021 21.51 22.62 21.51 22.06 65,570 +0.54(+2.50%)
Jan 19, 2021 21.39 21.88 21.19 21.52 90,193 +0.10(+0.48%)
Jan 15, 2021 21.08 21.59 20.87 21.42 55,431 +0.20(+0.93%)
Jan 14, 2021 21.05 21.29 20.56 21.22 78,323 +0.80(+3.93%)
Jan 13, 2021 20.91 20.91 20.24 20.42 40,299 +0.11(+0.56%)
Jan 12, 2021 20.54 20.55 19.81 20.30 29,894 +0.36(+1.80%)
Jan 11, 2021 20.54 20.55 19.74 19.95 42,744 -0.75(-3.60%)
Jan 08, 2021 21.05 21.61 20.37 20.69 76,098 -0.33(-1.57%)
Jan 07, 2021 20.84 21.22 20.65 21.02 165,535 +0.39(+1.87%)
Jan 06, 2021 20.04 20.88 19.85 20.63 162,337 +0.71(+3.55%)
Jan 05, 2021 19.58 20.24 19.32 19.93 144,145 +0.36(+1.83%)
Jan 04, 2021 19.41 19.86 19.36 19.57 58,602 +0.14(+0.73%)
Dec 31, 2020 19.43 19.43 19.43 23,367 +0.02(+0.10%)
Dec 30, 2020 19.28 19.48 19.03 19.41 23,367 +0.11(+0.59%)
Dec 29, 2020 19.43 19.79 18.96 19.29 27,603 -0.08(-0.44%)
Dec 28, 2020 19.79 20.00 19.34 19.38 19,627 -0.17(-0.87%)
Dec 24, 2020 19.77 19.79 19.55 19.55 10,916 -0.04(-0.19%)
Dec 23, 2020 19.81 19.98 19.59 19.59 22,296 -0.09(-0.48%)
Dec 22, 2020 19.92 20.01 19.65 19.68 40,173 -0.22(-1.09%)
Dec 21, 2020 20.59 20.59 19.77 19.90 43,747 -0.69(-3.35%)
Dec 18, 2020 20.84 21.24 20.21 20.59 282,984 -0.20(-0.95%)
Dec 17, 2020 20.46 20.95 20.37 20.79 70,664 +0.37(+1.80%)
Dec 16, 2020 20.44 20.74 19.98 20.42 59,808 +0.22(+1.07%)
Dec 15, 2020 19.72 20.38 19.35 20.20 102,009 +0.93(+4.85%)
Dec 14, 2020 20.19 20.30 19.21 19.27 34,920 -0.81(-4.04%)
Dec 11, 2020 20.55 20.55 20.01 20.08 26,072 -0.54(-2.61%)
Dec 10, 2020 20.43 20.86 20.10 20.62 36,589 -0.20(-0.95%)
Dec 09, 2020 20.96 21.13 20.69 20.81 41,981 +0.01(+0.05%)
Dec 08, 2020 20.22 20.84 20.02 20.80 79,985 +0.20(+0.96%)
Dec 07, 2020 20.39 20.68 20.18 20.61 47,602 +0.00(+0.00%)
Dec 04, 2020 20.32 20.74 20.02 20.61 53,629 +0.22(+1.09%)
Dec 03, 2020 21.49 21.97 20.24 20.38 97,093 -0.41(-1.99%)
Dec 02, 2020 20.86 21.07 20.53 20.80 47,773 -0.07(-0.31%)
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.