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 (%)
Aug 31, 2005 12.69 12.84 12.40 12.53 62,919 -0.07(-0.58%)
Aug 30, 2005 12.83 13.08 12.45 12.60 78,015 -0.17(-1.31%)
Aug 29, 2005 12.97 12.97 12.68 12.77 8,599 -0.14(-1.12%)
Aug 26, 2005 13.08 13.12 12.90 12.91 33,045 -0.22(-1.66%)
Aug 25, 2005 13.16 13.24 13.12 13.13 27,664 +0.05(+0.39%)
Aug 24, 2005 13.12 13.25 13.00 13.08 80,427 -0.11(-0.82%)
Aug 23, 2005 13.40 13.56 13.15 13.19 61,013 -0.11(-0.82%)
Aug 22, 2005 13.31 13.33 13.15 13.30 8,311 +0.09(+0.71%)
Aug 19, 2005 13.19 13.35 13.12 13.20 34,885 -0.05(-0.38%)
Aug 18, 2005 13.36 13.38 13.20 13.25 9,957 -0.12(-0.87%)
Aug 17, 2005 13.54 13.54 12.91 13.37 13,688 -0.01(-0.11%)
Aug 16, 2005 13.44 13.57 13.34 13.39 22,079 -0.44(-3.20%)
Aug 15, 2005 13.04 13.94 13.04 13.83 33,037 +0.62(+4.72%)
Aug 12, 2005 13.73 13.78 13.17 13.20 25,162 -0.48(-3.50%)
Aug 11, 2005 13.33 13.93 13.04 13.68 42,464 +0.56(+4.25%)
Aug 10, 2005 13.14 13.20 13.04 13.12 35,121 +0.08(+0.61%)
Aug 09, 2005 13.01 13.17 12.97 13.04 39,358 +0.00(+0.00%)
Aug 08, 2005 13.12 13.13 12.79 13.04 54,467 +0.09(+0.73%)
Aug 05, 2005 13.06 13.15 12.95 12.95 26,520 -0.20(-1.54%)
Aug 04, 2005 13.48 13.48 12.99 13.15 24,653 -0.29(-2.16%)
Aug 03, 2005 13.08 13.62 13.08 13.44 8,744 +0.33(+2.49%)
Aug 02, 2005 13.15 13.16 12.92 13.12 49,979 +0.14(+1.12%)
Aug 01, 2005 13.14 13.52 12.45 12.97 67,304 -0.25(-1.92%)
Jul 29, 2005 13.57 13.57 13.17 13.23 103,430 -0.22(-1.62%)
Jul 28, 2005 12.93 13.60 12.76 13.44 91,154 +0.38(+2.88%)
Jul 27, 2005 13.17 13.22 13.04 13.07 34,144 -0.09(-0.72%)
Jul 26, 2005 13.04 13.17 12.94 13.16 25,813 +0.12(+0.94%)
Jul 25, 2005 12.46 13.04 12.33 13.04 92,701 +0.64(+5.20%)
Jul 22, 2005 12.20 12.39 12.13 12.39 99,523 +0.06(+0.47%)
Jul 21, 2005 12.21 12.43 12.18 12.33 17,168 +0.30(+2.47%)
Jul 20, 2005 11.87 12.10 11.70 12.04 19,261 +0.16(+1.34%)
Jul 19, 2005 11.99 12.06 11.84 11.88 19,304 -0.10(-0.85%)
Jul 18, 2005 11.88 12.02 11.69 11.98 21,019 +0.09(+0.79%)
Jul 15, 2005 11.88 11.96 11.81 11.88 93,784 -0.19(-1.56%)
Jul 14, 2005 12.10 12.14 12.03 12.07 21,410 +0.01(+0.12%)
Jul 13, 2005 12.08 12.09 11.99 12.06 16,923 +0.09(+0.79%)
Jul 12, 2005 12.10 12.10 11.95 11.96 22,931 -0.07(-0.54%)
Jul 11, 2005 12.20 12.20 11.93 12.03 28,483 -0.08(-0.66%)
Jul 08, 2005 12.25 12.25 12.03 12.11 23,826 +0.02(+0.18%)
Jul 07, 2005 12.00 12.14 11.93 12.09 43,978 -0.09(-0.77%)
Jul 06, 2005 12.36 12.36 12.05 12.18 36,345 -0.14(-1.18%)
Jul 05, 2005 12.33 12.36 12.15 12.33 38,913 +0.15(+1.25%)
Jul 01, 2005 12.19 12.32 11.87 12.17 74,376 -0.07(-0.53%)
Jun 30, 2005 11.69 12.41 11.67 12.24 73,438 +0.62(+5.30%)
Jun 29, 2005 11.57 11.67 11.23 11.62 64,383 +0.22(+1.97%)
Jun 28, 2005 11.00 11.41 10.98 11.40 57,752 +0.28(+2.48%)
Jun 27, 2005 10.85 11.14 10.83 11.12 49,961 +0.36(+3.30%)
Jun 24, 2005 9.965 11.54 9.965 10.77 795,659 +0.74(+7.37%)
Jun 23, 2005 9.856 10.18 8.950 10.03 1,458,243 +0.20(+1.99%)
Jun 22, 2005 10.51 10.59 9.675 9.834 302,554 -0.62(-5.89%)
Jun 21, 2005 10.36 10.62 10.36 10.45 191,920 +0.09(+0.84%)
Jun 20, 2005 11.13 11.13 10.33 10.36 65,663 -0.51(-4.73%)
Jun 17, 2005 11.20 11.54 10.73 10.88 80,688 -0.20(-1.83%)
Jun 16, 2005 11.63 11.68 10.90 11.08 84,936 -0.37(-3.23%)
Jun 15, 2005 12.20 12.22 11.40 11.45 48,493 -0.68(-5.62%)
Jun 14, 2005 12.38 12.38 11.85 12.13 49,699 -0.09(-0.77%)
Jun 13, 2005 12.13 12.25 12.03 12.23 32,213 +0.09(+0.72%)
Jun 10, 2005 12.20 12.23 11.99 12.14 22,082 +0.06(+0.48%)
Jun 09, 2005 12.36 12.38 12.08 12.08 114,736 -0.29(-2.34%)
Jun 08, 2005 12.62 12.63 12.14 12.37 21,962 -0.34(-2.68%)
Jun 07, 2005 12.90 13.04 12.65 12.71 31,939 -0.01(-0.06%)
Jun 06, 2005 12.78 12.82 12.38 12.72 27,248 +0.21(+1.68%)
Jun 03, 2005 12.50 12.62 12.21 12.51 17,221 +0.04(+0.35%)
Jun 02, 2005 12.43 12.68 12.28 12.46 9,086 +0.05(+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.