Skip to main content

Universal Logis Holdings (NQ: ULH )

40.27 +0.12 (+0.31%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.54 22.54 21.92 22.18 64,174 -0.36(-1.58%)
Feb 25, 2021 22.84 22.93 22.33 22.53 31,895 -0.30(-1.32%)
Feb 24, 2021 22.79 23.34 22.67 22.84 96,802 +0.00(+0.00%)
Feb 23, 2021 22.93 23.05 22.33 22.84 47,912 -0.01(-0.04%)
Feb 22, 2021 22.38 22.93 22.38 22.85 34,532 +0.28(+1.25%)
Feb 19, 2021 23.05 23.30 22.49 22.56 46,328 -0.45(-1.97%)
Feb 18, 2021 23.11 23.32 22.92 23.02 35,917 -0.09(-0.41%)
Feb 17, 2021 23.58 23.58 23.02 23.11 31,118 -0.12(-0.53%)
Feb 16, 2021 23.11 23.41 23.07 23.23 132,989 -0.06(-0.24%)
Feb 12, 2021 22.60 23.29 22.60 23.29 53,113 +0.57(+2.49%)
Feb 11, 2021 22.86 22.91 22.34 22.72 100,325 +0.06(+0.25%)
Feb 10, 2021 22.11 23.58 22.11 22.67 85,894 +0.82(+3.76%)
Feb 09, 2021 21.87 22.13 21.34 21.85 95,791 -0.41(-1.82%)
Feb 08, 2021 22.16 22.61 21.94 22.25 30,802 +0.16(+0.73%)
Feb 05, 2021 21.59 22.92 21.28 22.09 90,007 +0.50(+2.32%)
Feb 04, 2021 20.53 21.61 20.53 21.59 66,869 +0.78(+3.76%)
Feb 03, 2021 20.58 21.00 20.30 20.81 36,718 +0.11(+0.55%)
Feb 02, 2021 20.74 20.96 20.36 20.70 30,698 +0.08(+0.41%)
Feb 01, 2021 20.10 20.73 19.70 20.61 30,049 +0.61(+3.07%)
Jan 29, 2021 20.13 20.72 19.94 20.00 52,795 -0.25(-1.26%)
Jan 28, 2021 20.76 20.76 19.98 20.25 45,384 -0.01(-0.05%)
Jan 27, 2021 20.82 20.91 20.06 20.26 65,759 -1.01(-4.74%)
Jan 26, 2021 21.64 21.65 21.14 21.27 43,234 -0.30(-1.40%)
Jan 25, 2021 21.81 21.81 21.43 21.57 38,415 -0.37(-1.68%)
Jan 22, 2021 21.63 21.95 21.40 21.94 59,686 +0.24(+1.09%)
Jan 21, 2021 22.05 22.25 21.44 21.70 52,877 -0.35(-1.58%)
Jan 20, 2021 21.51 22.61 21.51 22.05 65,588 +0.54(+2.50%)
Jan 19, 2021 21.38 21.87 21.19 21.52 90,218 +0.10(+0.48%)
Jan 15, 2021 21.07 21.58 20.86 21.41 55,446 +0.20(+0.93%)
Jan 14, 2021 21.04 21.28 20.55 21.21 78,344 +0.80(+3.93%)
Jan 13, 2021 20.91 20.91 20.23 20.41 40,310 +0.11(+0.56%)
Jan 12, 2021 20.53 20.54 19.81 20.30 29,902 +0.36(+1.80%)
Jan 11, 2021 20.53 20.54 19.74 19.94 42,756 -0.75(-3.60%)
Jan 08, 2021 21.04 21.60 20.36 20.69 76,119 -0.33(-1.57%)
Jan 07, 2021 20.84 21.21 20.64 21.02 165,580 +0.39(+1.88%)
Jan 06, 2021 20.03 20.87 19.85 20.63 162,382 +0.71(+3.55%)
Jan 05, 2021 19.57 20.23 19.32 19.92 144,184 +0.36(+1.83%)
Jan 04, 2021 19.40 19.85 19.36 19.56 58,618 +0.14(+0.73%)
Dec 31, 2020 19.42 19.42 19.42 23,374 +0.02(+0.10%)
Dec 30, 2020 19.27 19.48 19.03 19.40 23,374 +0.11(+0.59%)
Dec 29, 2020 19.42 19.79 18.96 19.29 27,610 -0.08(-0.44%)
Dec 28, 2020 19.79 20.00 19.34 19.37 19,633 -0.17(-0.87%)
Dec 24, 2020 19.76 19.79 19.54 19.54 10,919 -0.04(-0.19%)
Dec 23, 2020 19.81 19.98 19.58 19.58 22,302 -0.09(-0.48%)
Dec 22, 2020 19.91 20.01 19.65 19.68 40,184 -0.22(-1.09%)
Dec 21, 2020 20.58 20.58 19.76 19.89 43,759 -0.69(-3.35%)
Dec 18, 2020 20.84 21.23 20.20 20.58 283,061 -0.20(-0.95%)
Dec 17, 2020 20.45 20.94 20.36 20.78 70,683 +0.37(+1.80%)
Dec 16, 2020 20.43 20.73 19.98 20.41 59,824 +0.22(+1.07%)
Dec 15, 2020 19.71 20.37 19.35 20.20 102,036 +0.93(+4.85%)
Dec 14, 2020 20.19 20.30 19.20 19.26 34,930 -0.81(-4.04%)
Dec 11, 2020 20.54 20.54 20.01 20.07 26,079 -0.54(-2.61%)
Dec 10, 2020 20.42 20.86 20.09 20.61 36,599 -0.20(-0.95%)
Dec 09, 2020 20.96 21.13 20.68 20.81 41,992 +0.01(+0.05%)
Dec 08, 2020 20.21 20.84 20.02 20.80 80,006 +0.20(+0.96%)
Dec 07, 2020 20.38 20.68 20.17 20.60 47,615 +0.00(+0.00%)
Dec 04, 2020 20.32 20.73 20.02 20.60 53,643 +0.22(+1.09%)
Dec 03, 2020 21.49 21.97 20.24 20.38 97,119 -0.41(-1.99%)
Dec 02, 2020 20.86 21.06 20.53 20.79 47,786 -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.