Skip to main content

Universal Logis Holdings (NQ: ULH )

39.62 -0.27 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.65 12.72 12.25 12.40 21,888 -0.35(-2.74%)
Jul 30, 2012 12.78 12.95 12.53 12.75 6,913 -0.08(-0.65%)
Jul 27, 2012 12.35 12.91 11.87 12.84 32,447 +0.60(+4.90%)
Jul 26, 2012 10.86 12.33 10.81 12.24 21,388 +1.78(+17.05%)
Jul 25, 2012 10.71 11.20 10.38 10.45 15,290 -0.16(-1.49%)
Jul 24, 2012 11.25 11.31 10.61 10.61 14,167 -0.63(-5.63%)
Jul 23, 2012 11.14 11.38 11.14 11.25 16,055 +0.00(+0.00%)
Jul 20, 2012 11.25 11.82 11.16 11.25 45,062 -0.02(-0.15%)
Jul 19, 2012 11.35 11.45 11.25 11.26 12,301 -0.07(-0.66%)
Jul 18, 2012 11.32 11.61 11.25 11.34 25,756 -0.06(-0.51%)
Jul 17, 2012 11.36 11.75 11.22 11.40 22,791 +0.14(+1.26%)
Jul 16, 2012 11.53 11.66 11.25 11.25 43,392 -0.28(-2.39%)
Jul 13, 2012 11.47 11.64 11.45 11.53 18,390 +0.09(+0.80%)
Jul 12, 2012 11.42 11.60 11.25 11.44 34,330 -0.12(-1.01%)
Jul 11, 2012 11.50 11.89 11.25 11.55 36,257 +0.11(+0.95%)
Jul 10, 2012 11.64 11.97 11.35 11.45 34,191 -0.17(-1.43%)
Jul 09, 2012 11.75 11.83 11.51 11.61 7,329 -0.11(-0.92%)
Jul 06, 2012 12.10 12.40 11.67 11.72 28,263 -0.52(-4.29%)
Jul 05, 2012 12.42 12.55 12.25 12.25 14,903 -0.31(-2.45%)
Jul 03, 2012 12.56 12.60 12.50 12.55 6,568 +0.07(+0.53%)
Jul 02, 2012 12.59 12.61 12.15 12.49 36,789 -0.11(-0.89%)
Jun 29, 2012 11.70 12.75 11.52 12.60 30,267 +1.23(+10.81%)
Jun 28, 2012 11.65 11.90 11.37 11.37 12,738 -0.52(-4.34%)
Jun 27, 2012 11.56 12.10 11.56 11.89 37,581 +0.13(+1.13%)
Jun 26, 2012 11.72 11.85 11.55 11.75 23,559 +0.34(+2.99%)
Jun 25, 2012 11.49 11.72 11.26 11.41 15,699 -0.29(-2.49%)
Jun 22, 2012 11.48 11.81 11.47 11.70 56,713 +0.22(+1.89%)
Jun 21, 2012 11.68 11.80 11.36 11.49 33,653 -0.19(-1.64%)
Jun 20, 2012 11.86 11.86 11.45 11.68 49,880 -0.17(-1.48%)
Jun 19, 2012 11.44 11.86 11.34 11.85 47,273 +0.50(+4.40%)
Jun 18, 2012 11.24 11.37 11.05 11.35 40,075 +0.07(+0.66%)
Jun 15, 2012 11.18 11.41 11.18 11.28 20,874 +0.07(+0.59%)
Jun 14, 2012 11.20 11.24 11.05 11.21 7,410 +0.07(+0.60%)
Jun 13, 2012 11.41 11.41 11.06 11.15 25,197 -0.36(-3.11%)
Jun 12, 2012 11.26 11.66 11.26 11.50 6,536 +0.03(+0.22%)
Jun 11, 2012 11.75 11.81 11.48 11.48 8,883 -0.27(-2.34%)
Jun 08, 2012 11.43 11.98 11.05 11.75 16,720 +0.25(+2.17%)
Jun 07, 2012 11.65 11.72 11.30 11.50 7,986 -0.11(-0.93%)
Jun 06, 2012 10.91 11.74 10.91 11.61 18,101 +0.75(+6.90%)
Jun 05, 2012 11.20 11.20 10.79 10.86 8,605 -0.26(-2.32%)
Jun 04, 2012 11.44 11.44 11.01 11.12 5,718 +0.11(+0.98%)
Jun 01, 2012 10.81 11.49 10.71 11.01 26,261 +0.07(+0.61%)
May 31, 2012 11.29 11.91 10.83 10.95 50,845 -0.35(-3.10%)
May 30, 2012 11.25 11.50 11.01 11.30 28,945 -0.12(-1.02%)
May 29, 2012 11.70 11.73 11.27 11.41 4,281 -0.16(-1.37%)
May 25, 2012 11.59 11.83 11.14 11.57 6,113 +0.00(+0.00%)
May 24, 2012 11.36 11.98 11.17 11.57 9,193 +0.27(+2.36%)
May 23, 2012 10.85 11.62 10.85 11.30 5,747 +0.39(+3.59%)
May 22, 2012 11.05 11.21 10.82 10.91 3,583 -0.22(-1.95%)
May 21, 2012 10.58 11.16 10.58 11.13 9,293 +0.33(+3.09%)
May 18, 2012 10.74 10.96 10.70 10.80 12,874 +0.06(+0.54%)
May 17, 2012 11.45 11.45 10.63 10.74 8,108 -0.74(-6.46%)
May 16, 2012 11.52 11.68 11.45 11.48 3,661 -0.09(-0.79%)
May 15, 2012 11.58 11.64 11.43 11.57 4,948 -0.01(-0.07%)
May 14, 2012 11.67 11.90 11.58 11.58 7,264 -0.27(-2.32%)
May 11, 2012 11.79 12.11 11.72 11.85 9,127 -0.03(-0.21%)
May 10, 2012 11.92 12.05 11.76 11.88 7,578 +0.12(+0.99%)
May 09, 2012 11.74 11.88 11.74 11.76 15,013 -0.17(-1.40%)
May 08, 2012 11.76 12.02 11.76 11.93 18,683 -0.22(-1.85%)
May 07, 2012 12.31 12.31 12.00 12.15 9,278 -0.14(-1.15%)
May 04, 2012 12.50 12.52 12.30 12.30 10,480 -0.10(-0.81%)
May 03, 2012 12.60 12.60 12.38 12.40 11,729 -0.22(-1.78%)
May 02, 2012 12.72 12.72 12.38 12.62 17,962 -0.12(-0.98%)
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.