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 (%)
Mar 31, 2021 24.67 25.48 24.46 24.93 114,421 +0.25(+1.00%)
Mar 30, 2021 24.82 25.05 24.43 24.69 60,177 -0.19(-0.76%)
Mar 29, 2021 24.64 25.31 24.64 24.88 44,515 -0.03(-0.11%)
Mar 26, 2021 24.53 24.91 24.40 24.91 57,930 +0.67(+2.78%)
Mar 25, 2021 24.14 24.52 23.69 24.23 40,862 +0.01(+0.04%)
Mar 24, 2021 24.34 25.13 24.10 24.22 49,472 -0.05(-0.20%)
Mar 23, 2021 24.90 25.11 23.89 24.27 60,849 -0.92(-3.65%)
Mar 22, 2021 25.75 25.75 24.89 25.19 38,773 -0.35(-1.37%)
Mar 19, 2021 25.70 26.49 25.34 25.54 105,309 +0.04(+0.15%)
Mar 18, 2021 25.13 26.30 25.13 25.50 106,081 +0.32(+1.28%)
Mar 17, 2021 24.48 25.43 23.74 25.18 60,193 +0.60(+2.43%)
Mar 16, 2021 24.64 24.64 23.99 24.58 79,217 -0.24(-0.95%)
Mar 15, 2021 25.11 25.37 24.36 24.82 46,097 -0.33(-1.32%)
Mar 12, 2021 25.26 25.38 24.73 25.15 69,327 +0.04(+0.15%)
Mar 11, 2021 25.21 25.36 24.91 25.11 37,695 -0.08(-0.30%)
Mar 10, 2021 24.66 25.26 24.52 25.19 53,109 +0.81(+3.34%)
Mar 09, 2021 24.54 24.98 24.11 24.37 33,289 -0.04(-0.16%)
Mar 08, 2021 24.33 25.04 24.11 24.41 38,196 +0.25(+1.02%)
Mar 05, 2021 23.58 24.26 23.07 24.17 101,511 +0.92(+3.95%)
Mar 04, 2021 23.78 24.21 23.25 23.25 33,898 -0.46(-1.96%)
Mar 03, 2021 22.99 24.28 22.99 23.71 135,351 +0.86(+3.77%)
Mar 02, 2021 22.86 23.16 22.78 22.85 141,668 -0.03(-0.12%)
Mar 01, 2021 22.29 23.14 22.19 22.88 48,915 +0.69(+3.12%)
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%)
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.