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 (%)
Jan 31, 2012 13.98 14.06 13.66 13.92 32,085 +0.02(+0.11%)
Jan 30, 2012 13.77 14.08 13.77 13.90 35,097 -0.02(-0.17%)
Jan 27, 2012 13.79 13.94 13.74 13.92 9,784 +0.04(+0.28%)
Jan 26, 2012 13.94 13.99 13.50 13.88 50,032 +0.02(+0.11%)
Jan 25, 2012 13.89 13.97 13.70 13.87 10,070 -0.11(-0.78%)
Jan 24, 2012 13.81 14.14 13.81 13.98 13,766 +0.02(+0.11%)
Jan 23, 2012 14.28 14.41 13.90 13.96 12,718 -0.30(-2.09%)
Jan 20, 2012 13.96 14.41 13.79 14.26 24,017 +0.27(+1.90%)
Jan 19, 2012 14.25 14.31 13.90 13.99 29,188 -0.22(-1.54%)
Jan 18, 2012 13.95 14.21 13.74 14.21 10,960 +0.28(+2.02%)
Jan 17, 2012 14.13 14.13 13.79 13.93 16,689 -0.02(-0.17%)
Jan 13, 2012 13.77 14.10 13.70 13.95 10,027 -0.05(-0.39%)
Jan 12, 2012 14.04 14.17 13.86 14.01 14,387 -0.17(-1.21%)
Jan 11, 2012 13.72 14.20 13.69 14.18 19,778 +0.20(+1.40%)
Jan 10, 2012 13.88 14.11 13.71 13.99 55,696 +0.24(+1.77%)
Jan 09, 2012 13.91 14.03 13.68 13.74 8,900 -0.05(-0.40%)
Jan 06, 2012 13.93 13.93 13.59 13.80 17,878 -0.16(-1.18%)
Jan 05, 2012 13.79 14.05 13.77 13.96 16,801 +0.17(+1.25%)
Jan 04, 2012 13.85 14.02 13.50 13.79 9,945 -0.41(-2.92%)
Dec 30, 2011 14.31 14.39 14.02 14.21 12,517 -0.06(-0.44%)
Dec 29, 2011 13.73 14.36 13.73 14.27 4,676 +0.53(+3.87%)
Dec 28, 2011 13.69 14.08 13.52 13.74 34,935 -0.04(-0.28%)
Dec 27, 2011 13.99 14.01 13.67 13.77 20,183 -0.34(-2.44%)
Dec 23, 2011 14.10 14.17 13.99 14.12 51,850 +0.39(+2.85%)
Dec 21, 2011 13.45 13.85 13.23 13.73 16,887 +0.15(+1.10%)
Dec 20, 2011 13.08 13.58 12.51 13.58 49,304 +0.85(+6.64%)
Dec 19, 2011 13.41 13.41 12.73 12.73 42,030 -0.67(-5.02%)
Dec 16, 2011 12.88 13.41 12.63 13.41 46,914 +0.70(+5.55%)
Dec 15, 2011 13.07 13.07 12.22 12.70 12,381 -0.17(-1.34%)
Dec 14, 2011 12.44 13.08 12.18 12.87 18,634 +0.41(+3.33%)
Dec 13, 2011 13.12 13.21 12.30 12.46 13,114 -0.59(-4.50%)
Dec 12, 2011 13.08 13.08 12.62 13.05 20,252 -0.16(-1.24%)
Dec 09, 2011 12.93 13.28 12.56 13.21 18,059 +0.63(+4.97%)
Dec 08, 2011 12.35 12.87 12.30 12.59 17,030 +0.00(+0.00%)
Dec 07, 2011 12.06 12.82 11.79 12.59 16,593 +0.41(+3.41%)
Dec 06, 2011 11.89 12.19 11.54 12.17 17,486 +0.23(+1.97%)
Dec 05, 2011 11.65 11.94 11.53 11.94 16,596 +0.56(+4.88%)
Dec 02, 2011 10.93 11.54 10.93 11.38 10,428 +0.66(+6.13%)
Dec 01, 2011 10.74 11.21 10.65 10.72 20,636 -0.04(-0.36%)
Nov 30, 2011 10.78 11.47 10.58 10.76 320,634 +0.41(+3.93%)
Nov 29, 2011 10.61 10.61 10.23 10.35 39,090 -0.14(-1.34%)
Nov 28, 2011 10.60 10.64 10.13 10.50 43,709 +0.32(+3.15%)
Nov 25, 2011 10.19 10.28 10.10 10.17 7,820 -0.04(-0.38%)
Nov 23, 2011 10.33 10.46 10.19 10.21 39,073 -0.16(-1.51%)
Nov 22, 2011 10.88 10.90 10.35 10.37 28,777 -0.04(-0.38%)
Nov 21, 2011 10.28 10.80 10.28 10.41 41,377 +0.10(+0.99%)
Nov 18, 2011 10.29 10.84 10.22 10.31 43,790 +0.02(+0.15%)
Nov 17, 2011 10.67 10.67 10.06 10.29 59,568 -0.34(-3.17%)
Nov 16, 2011 11.48 11.48 10.57 10.63 56,138 -1.07(-9.16%)
Nov 15, 2011 11.51 11.73 11.26 11.70 4,460 +0.05(+0.40%)
Nov 14, 2011 11.37 11.69 11.11 11.65 15,177 +0.27(+2.41%)
Nov 11, 2011 10.25 11.42 10.21 11.38 27,612 +0.99(+9.49%)
Nov 10, 2011 10.26 10.96 10.04 10.39 14,174 +0.38(+3.83%)
Nov 09, 2011 11.71 11.71 9.916 10.01 21,364 -1.33(-11.73%)
Nov 08, 2011 11.96 11.96 11.21 11.34 9,846 -0.19(-1.63%)
Nov 07, 2011 11.43 11.69 11.29 11.53 4,134 -0.16(-1.34%)
Nov 04, 2011 11.44 11.71 11.29 11.69 5,848 -0.07(-0.60%)
Nov 03, 2011 11.67 11.96 11.42 11.76 16,175 +0.49(+4.38%)
Nov 02, 2011 12.19 12.19 10.92 11.26 19,896 -0.67(-5.58%)
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.