Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Logis Holdings (NQ: ULH )

45.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.685 9.794 9.606 9.751 7,600 -0.04(-0.44%)
Aug 30, 2010 10.30 10.53 9.744 9.794 15,968 -0.57(-5.53%)
Aug 27, 2010 9.983 10.39 9.642 10.37 10,170 +0.51(+5.15%)
Aug 26, 2010 9.395 10.14 9.395 9.860 9,609 -0.22(-2.16%)
Aug 25, 2010 9.562 10.14 9.562 10.08 20,168 +0.46(+4.83%)
Aug 24, 2010 9.714 9.722 9.366 9.613 49,713 +0.00(+0.00%)
Aug 23, 2010 9.772 9.845 9.613 9.613 18,512 -0.12(-1.19%)
Aug 20, 2010 9.765 9.809 9.693 9.729 27,958 -0.11(-1.11%)
Aug 19, 2010 10.27 10.27 9.751 9.838 22,303 -0.49(-4.78%)
Aug 18, 2010 10.03 10.35 10.03 10.33 12,157 -0.09(-0.90%)
Aug 17, 2010 10.15 10.43 10.08 10.43 16,093 +0.41(+4.13%)
Aug 16, 2010 9.685 10.03 9.635 10.01 17,390 +0.33(+3.37%)
Aug 13, 2010 9.751 9.990 9.664 9.685 24,130 -0.12(-1.26%)
Aug 12, 2010 9.497 9.838 9.497 9.809 42,999 +0.17(+1.81%)
Aug 11, 2010 10.24 10.24 9.461 9.635 134,105 -0.73(-7.07%)
Aug 10, 2010 10.82 10.93 10.32 10.37 79,171 -0.53(-4.86%)
Aug 09, 2010 11.07 11.13 10.82 10.90 29,517 -0.15(-1.31%)
Aug 06, 2010 10.86 11.10 10.70 11.04 73,364 +0.09(+0.86%)
Aug 05, 2010 11.30 11.30 10.94 10.95 32,374 -0.21(-1.89%)
Aug 04, 2010 11.17 11.44 11.03 11.16 21,095 +0.07(+0.59%)
Aug 03, 2010 11.32 11.37 10.86 11.09 96,754 -0.07(-0.59%)
Aug 02, 2010 10.95 11.25 10.76 11.16 18,150 +0.14(+1.25%)
Jul 30, 2010 10.74 11.03 10.74 11.02 60,429 +0.19(+1.74%)
Jul 29, 2010 10.56 10.90 10.45 10.83 49,852 +0.07(+0.61%)
Jul 28, 2010 11.09 11.19 10.70 10.77 25,165 -0.35(-3.13%)
Jul 27, 2010 11.20 11.51 10.95 11.11 28,053 +0.01(+0.13%)
Jul 26, 2010 10.74 11.22 10.56 11.10 39,910 +0.47(+4.44%)
Jul 23, 2010 11.00 11.09 10.56 10.63 49,879 -0.44(-4.00%)
Jul 22, 2010 10.29 11.28 10.19 11.07 65,792 +0.94(+9.23%)
Jul 21, 2010 10.32 10.81 10.04 10.14 34,155 -0.18(-1.76%)
Jul 20, 2010 9.939 10.32 9.910 10.32 21,245 +0.33(+3.27%)
Jul 19, 2010 10.07 10.07 9.852 9.990 4,566 -0.02(-0.22%)
Jul 16, 2010 10.33 10.37 9.994 10.01 29,250 -0.44(-4.17%)
Jul 15, 2010 10.28 10.55 10.28 10.45 34,723 -0.23(-2.17%)
Jul 14, 2010 10.89 11.07 10.38 10.68 9,160 -0.21(-1.93%)
Jul 13, 2010 10.29 10.96 10.29 10.89 34,895 +0.72(+7.06%)
Jul 12, 2010 10.30 10.32 10.11 10.17 21,463 -0.13(-1.27%)
Jul 09, 2010 9.831 10.32 9.831 10.30 31,208 +0.12(+1.21%)
Jul 08, 2010 10.27 10.27 10.07 10.18 13,659 -0.06(-0.57%)
Jul 07, 2010 9.867 10.24 9.816 10.24 14,530 +0.43(+4.36%)
Jul 06, 2010 10.19 10.35 9.751 9.809 48,588 -0.26(-2.59%)
Jul 02, 2010 9.932 10.12 9.932 10.07 46,019 +0.22(+2.28%)
Jul 01, 2010 10.16 10.16 9.598 9.845 28,666 -0.26(-2.58%)
Jun 30, 2010 10.16 10.24 10.03 10.11 30,642 +0.10(+1.02%)
Jun 29, 2010 9.983 10.07 9.925 10.00 64,243 +0.08(+0.80%)
Jun 25, 2010 10.16 10.28 9.649 9.925 235,751 -0.15(-1.51%)
Jun 24, 2010 10.19 10.23 10.04 10.08 30,687 -0.16(-1.56%)
Jun 23, 2010 10.16 10.42 10.16 10.24 26,598 +0.07(+0.71%)
Jun 22, 2010 10.73 10.74 10.16 10.16 43,529 -0.50(-4.69%)
Jun 21, 2010 10.88 11.03 10.66 10.66 9,021 -0.03(-0.27%)
Jun 18, 2010 10.89 10.93 10.68 10.69 40,755 -0.11(-1.01%)
Jun 17, 2010 10.82 10.87 10.66 10.80 22,004 +0.09(+0.88%)
Jun 16, 2010 11.39 11.50 10.66 10.71 52,932 -0.25(-2.32%)
Jun 15, 2010 10.74 11.03 10.61 10.96 41,509 +0.25(+2.37%)
Jun 14, 2010 10.99 11.17 10.48 10.71 58,497 -0.24(-2.19%)
Jun 11, 2010 10.88 11.20 10.83 10.95 27,419 +0.06(+0.53%)
Jun 10, 2010 10.66 10.92 10.66 10.89 20,529 +0.37(+3.52%)
Jun 09, 2010 10.66 10.74 10.43 10.52 27,964 -0.04(-0.34%)
Jun 08, 2010 10.38 10.66 10.30 10.56 50,686 -0.33(-3.00%)
Jun 07, 2010 11.23 11.48 10.84 10.88 72,848 -0.35(-3.10%)
Jun 04, 2010 12.07 12.33 11.21 11.23 74,276 -1.15(-9.26%)
Jun 03, 2010 12.30 12.54 12.04 12.38 31,618 +0.04(+0.35%)
Jun 02, 2010 12.27 12.65 12.09 12.33 39,050 +0.07(+0.59%)
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.