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

Universal Logis Holdings (NQ: ULH )

47.19 +0.15 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 29, 2009 9.596 9.872 9.451 9.872 29,706 +0.39(+4.14%)
May 28, 2009 10.09 10.09 9.386 9.480 28,689 -0.49(-4.88%)
May 27, 2009 10.43 10.59 9.967 9.967 7,414 -0.50(-4.79%)
May 26, 2009 10.20 10.56 9.625 10.47 17,550 +0.22(+2.13%)
May 22, 2009 10.26 10.88 10.18 10.25 5,526 +0.04(+0.36%)
May 21, 2009 10.42 10.93 9.516 10.21 81,430 -0.38(-3.63%)
May 20, 2009 10.61 10.82 10.02 10.60 22,719 +0.10(+0.97%)
May 19, 2009 10.28 10.74 9.807 10.50 41,031 +0.46(+4.56%)
May 18, 2009 10.43 10.43 9.967 10.04 18,026 -0.33(-3.22%)
May 15, 2009 10.69 11.27 10.10 10.37 20,394 -0.17(-1.59%)
May 14, 2009 10.30 10.67 9.923 10.54 14,422 +0.38(+3.79%)
May 13, 2009 10.82 11.24 10.03 10.16 21,423 -0.82(-7.48%)
May 12, 2009 11.31 11.64 10.93 10.98 9,415 -0.29(-2.58%)
May 11, 2009 11.35 12.03 10.83 11.27 14,400 -0.32(-2.76%)
May 08, 2009 10.54 11.59 10.32 11.59 18,034 +1.26(+12.17%)
May 07, 2009 10.42 10.49 9.691 10.33 31,671 +0.27(+2.67%)
May 06, 2009 10.30 10.35 9.778 10.06 16,148 -0.09(-0.86%)
May 05, 2009 9.756 10.15 9.727 10.15 59,871 +0.39(+4.02%)
May 04, 2009 9.226 9.756 8.783 9.756 20,940 +0.60(+6.59%)
May 01, 2009 9.240 9.371 8.826 9.153 33,097 +0.20(+2.27%)
Apr 30, 2009 9.320 9.480 8.913 8.950 54,318 -0.52(-5.45%)
Apr 29, 2009 8.870 9.465 8.870 9.465 6,900 +0.65(+7.42%)
Apr 28, 2009 9.436 9.436 8.739 8.812 8,624 -0.46(-5.01%)
Apr 27, 2009 9.066 9.444 8.892 9.277 16,220 +0.04(+0.39%)
Apr 24, 2009 10.18 10.21 9.080 9.240 74,152 -0.92(-9.01%)
Apr 23, 2009 10.90 10.96 9.959 10.16 21,189 -0.70(-6.43%)
Apr 22, 2009 10.58 11.56 10.38 10.85 14,071 +0.30(+2.82%)
Apr 21, 2009 10.37 10.56 9.945 10.56 16,432 +0.20(+1.89%)
Apr 20, 2009 11.73 11.73 10.29 10.36 21,170 -1.70(-14.10%)
Apr 17, 2009 12.18 12.33 11.53 12.06 17,237 -0.02(-0.18%)
Apr 16, 2009 11.77 12.19 10.77 12.08 20,797 +0.43(+3.68%)
Apr 15, 2009 10.40 12.15 10.40 11.65 23,569 +1.25(+12.01%)
Apr 14, 2009 10.40 10.77 9.524 10.40 12,495 -0.15(-1.44%)
Apr 13, 2009 10.24 10.85 9.792 10.56 17,782 +0.20(+1.96%)
Apr 09, 2009 9.742 10.66 9.342 10.35 13,432 +0.87(+9.20%)
Apr 08, 2009 10.10 10.76 9.160 9.480 39,000 -0.49(-4.95%)
Apr 07, 2009 11.43 11.47 9.836 9.974 32,274 -1.61(-13.86%)
Apr 06, 2009 11.88 11.99 11.42 11.58 8,614 -0.02(-0.19%)
Apr 03, 2009 11.77 11.77 11.03 11.60 16,377 -0.17(-1.42%)
Apr 02, 2009 10.21 12.61 10.05 11.77 26,892 +1.85(+18.59%)
Apr 01, 2009 10.26 10.32 9.370 9.923 17,985 -0.49(-4.74%)
Mar 31, 2009 9.480 10.77 9.480 10.42 8,895 +1.10(+11.77%)
Mar 30, 2009 9.480 9.625 8.808 9.320 17,461 -2.03(-17.91%)
Mar 26, 2009 11.11 11.39 10.74 11.35 30,517 +0.45(+4.13%)
Mar 25, 2009 10.87 11.27 9.996 10.90 9,318 +0.20(+1.83%)
Mar 24, 2009 10.90 11.40 10.10 10.71 33,196 -0.50(-4.47%)
Mar 23, 2009 9.516 11.21 9.335 11.21 16,825 +2.14(+23.64%)
Mar 20, 2009 9.146 9.327 8.790 9.066 28,232 +0.02(+0.24%)
Mar 19, 2009 9.168 9.168 9.006 9.044 14,122 -0.12(-1.35%)
Mar 18, 2009 8.804 9.168 8.579 9.168 12,024 +0.34(+3.87%)
Mar 17, 2009 8.717 8.848 8.536 8.826 11,427 +0.08(+0.91%)
Mar 16, 2009 8.703 8.746 8.543 8.746 3,190 +0.21(+2.47%)
Mar 13, 2009 8.303 8.637 7.555 8.536 5,704 +0.25(+3.07%)
Mar 12, 2009 7.620 8.281 7.613 8.281 10,007 +0.64(+8.37%)
Mar 11, 2009 8.376 8.775 7.352 7.642 16,418 -0.70(-8.44%)
Mar 10, 2009 8.325 8.812 7.991 8.347 19,068 +0.71(+9.32%)
Mar 09, 2009 8.129 8.172 7.613 7.635 12,738 -0.54(-6.66%)
Mar 06, 2009 7.816 8.252 7.562 8.180 12,072 +0.44(+5.73%)
Mar 05, 2009 8.630 8.630 7.315 7.737 17,343 -1.10(-12.42%)
Mar 04, 2009 8.950 8.950 8.325 8.833 14,067 -0.01(-0.16%)
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.