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 (%)
Apr 30, 2021 23.03 23.88 22.04 23.70 63,435 +0.70(+3.05%)
Apr 29, 2021 23.12 23.29 22.64 22.99 49,663 +0.26(+1.12%)
Apr 28, 2021 22.67 23.04 22.61 22.74 21,354 -0.04(-0.17%)
Apr 27, 2021 22.75 23.24 22.71 22.78 23,489 +0.00(+0.00%)
Apr 26, 2021 22.91 23.20 22.66 22.78 30,494 -0.01(-0.04%)
Apr 23, 2021 22.14 23.17 22.14 22.79 34,831 +0.89(+4.07%)
Apr 22, 2021 22.98 24.38 21.15 21.89 83,809 -0.97(-4.23%)
Apr 21, 2021 23.22 23.43 22.80 22.86 37,905 -0.50(-2.15%)
Apr 20, 2021 24.12 24.12 23.05 23.36 27,943 -0.85(-3.52%)
Apr 19, 2021 24.87 24.91 23.85 24.22 41,972 -0.68(-2.74%)
Apr 16, 2021 25.30 25.30 24.55 24.90 26,704 -0.11(-0.45%)
Apr 15, 2021 25.07 25.24 24.85 25.01 16,879 -0.03(-0.11%)
Apr 14, 2021 24.91 25.58 24.56 25.04 35,562 +0.25(+0.99%)
Apr 13, 2021 25.10 25.11 24.45 24.79 49,181 -0.38(-1.51%)
Apr 12, 2021 25.16 25.40 24.95 25.17 23,123 -0.09(-0.37%)
Apr 09, 2021 24.96 25.55 24.96 25.27 26,492 +0.33(+1.33%)
Apr 08, 2021 24.92 25.05 24.53 24.94 47,229 +0.02(+0.08%)
Apr 07, 2021 25.32 25.61 24.59 24.92 44,108 -0.43(-1.68%)
Apr 06, 2021 25.38 25.50 25.12 25.34 20,435 -0.12(-0.48%)
Apr 05, 2021 25.51 25.72 25.32 25.47 19,784 +0.28(+1.13%)
Apr 01, 2021 24.90 25.45 24.90 25.18 39,370 +0.26(+1.03%)
Mar 31, 2021 24.66 25.48 24.45 24.93 114,452 +0.25(+1.00%)
Mar 30, 2021 24.81 25.04 24.42 24.68 60,193 -0.19(-0.76%)
Mar 29, 2021 24.63 25.31 24.63 24.87 44,527 -0.03(-0.11%)
Mar 26, 2021 24.52 24.90 24.39 24.90 57,946 +0.67(+2.78%)
Mar 25, 2021 24.13 24.51 23.69 24.23 40,874 +0.01(+0.04%)
Mar 24, 2021 24.33 25.13 24.09 24.22 49,485 -0.05(-0.19%)
Mar 23, 2021 24.89 25.11 23.88 24.26 60,866 -0.92(-3.65%)
Mar 22, 2021 25.74 25.74 24.88 25.18 38,784 -0.35(-1.37%)
Mar 19, 2021 25.69 26.48 25.33 25.53 105,338 +0.04(+0.15%)
Mar 18, 2021 25.13 26.29 25.13 25.50 106,110 +0.32(+1.28%)
Mar 17, 2021 24.47 25.42 23.73 25.17 60,209 +0.60(+2.43%)
Mar 16, 2021 24.63 24.63 23.98 24.58 79,239 -0.24(-0.95%)
Mar 15, 2021 25.11 25.36 24.35 24.81 46,110 -0.33(-1.32%)
Mar 12, 2021 25.25 25.37 24.73 25.14 69,346 +0.04(+0.15%)
Mar 11, 2021 25.20 25.35 24.91 25.11 37,705 -0.08(-0.30%)
Mar 10, 2021 24.65 25.25 24.51 25.18 53,124 +0.81(+3.34%)
Mar 09, 2021 24.54 24.97 24.11 24.37 33,298 -0.04(-0.16%)
Mar 08, 2021 24.32 25.03 24.10 24.41 38,206 +0.25(+1.02%)
Mar 05, 2021 23.57 24.25 23.06 24.16 101,538 +0.92(+3.95%)
Mar 04, 2021 23.77 24.21 23.24 23.24 33,907 -0.46(-1.96%)
Mar 03, 2021 22.98 24.27 22.98 23.70 135,388 +0.86(+3.77%)
Mar 02, 2021 22.85 23.15 22.78 22.84 141,706 -0.03(-0.12%)
Mar 01, 2021 22.28 23.14 22.18 22.87 48,928 +0.69(+3.12%)
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%)
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.