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

Universal Logis Holdings (NQ: ULH )

47.48 +0.13 (+0.27%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 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 (%)
Nov 28, 2008 12.55 13.11 12.34 13.11 6,468 +0.47(+3.68%)
Nov 26, 2008 11.40 12.64 11.40 12.64 19,064 +0.84(+7.08%)
Nov 25, 2008 11.64 12.75 10.88 11.81 21,720 +0.23(+2.01%)
Nov 24, 2008 11.03 11.61 9.620 11.58 31,606 +0.70(+6.41%)
Nov 21, 2008 9.497 10.90 8.763 10.88 20,261 +1.40(+14.80%)
Nov 20, 2008 9.446 9.592 8.887 9.475 28,775 -0.14(-1.44%)
Nov 19, 2008 11.46 11.93 9.599 9.613 32,071 -1.89(-16.42%)
Nov 18, 2008 11.23 11.50 11.01 11.50 9,406 +0.79(+7.39%)
Nov 17, 2008 10.29 11.26 10.29 10.71 4,917 +0.28(+2.72%)
Nov 14, 2008 10.43 10.91 10.43 10.43 3,330 -0.11(-1.03%)
Nov 13, 2008 9.541 10.86 9.308 10.54 7,404 +1.09(+11.54%)
Nov 12, 2008 10.30 10.30 9.301 9.446 21,545 -1.05(-9.97%)
Nov 11, 2008 9.671 11.18 9.345 10.49 9,406 +0.77(+7.92%)
Nov 10, 2008 9.839 10.11 9.715 9.722 3,539 +0.19(+1.98%)
Nov 07, 2008 9.846 10.01 8.720 9.533 13,391 -0.18(-1.87%)
Nov 06, 2008 10.94 11.90 9.548 9.715 12,158 -1.32(-11.98%)
Nov 05, 2008 11.74 11.74 10.80 11.04 16,126 -0.86(-7.21%)
Nov 04, 2008 12.56 12.68 11.20 11.89 7,921 -0.07(-0.55%)
Nov 03, 2008 12.37 12.37 11.08 11.96 6,235 +0.86(+7.72%)
Oct 31, 2008 9.577 12.39 9.577 11.10 31,559 +1.53(+15.93%)
Oct 30, 2008 9.555 9.904 9.366 9.577 17,662 +0.36(+3.94%)
Oct 29, 2008 9.751 10.25 8.909 9.214 33,747 -0.39(-4.01%)
Oct 28, 2008 9.330 9.730 8.807 9.599 27,641 +0.48(+5.26%)
Oct 27, 2008 8.887 9.562 8.720 9.119 43,676 +0.11(+1.21%)
Oct 24, 2008 9.083 9.780 8.720 9.010 32,913 -0.63(-6.56%)
Oct 23, 2008 10.32 10.69 9.446 9.642 28,959 -0.60(-5.82%)
Oct 22, 2008 10.92 10.92 10.17 10.24 20,644 -0.81(-7.30%)
Oct 21, 2008 10.92 11.26 10.80 11.04 23,275 -0.04(-0.33%)
Oct 20, 2008 10.17 11.12 10.07 11.08 32,317 +1.05(+10.43%)
Oct 17, 2008 10.10 10.46 9.279 10.03 102,571 -0.15(-1.50%)
Oct 16, 2008 10.69 11.23 10.03 10.19 31,606 -0.46(-4.30%)
Oct 15, 2008 11.80 11.80 10.29 10.65 14,947 -1.52(-12.49%)
Oct 14, 2008 13.10 13.10 11.99 12.16 21,378 -0.12(-0.95%)
Oct 13, 2008 11.64 12.28 10.78 12.28 35,931 +0.61(+5.23%)
Oct 10, 2008 11.68 11.68 9.759 11.67 40,545 -0.06(-0.50%)
Oct 09, 2008 13.12 13.12 11.73 11.73 109,570 +0.04(+0.31%)
Oct 08, 2008 14.53 14.53 11.11 11.69 84,726 -3.02(-20.50%)
Oct 07, 2008 15.11 15.75 14.54 14.71 13,753 -0.51(-3.34%)
Oct 06, 2008 15.35 15.85 15.22 15.22 20,634 -0.60(-3.81%)
Oct 03, 2008 16.65 16.87 15.67 15.82 8,495 -0.54(-3.29%)
Oct 02, 2008 17.11 17.11 15.99 16.36 15,297 -0.76(-4.42%)
Oct 01, 2008 17.58 17.80 16.30 17.11 12,923 -0.59(-3.33%)
Sep 30, 2008 16.12 17.96 15.99 17.70 15,613 +1.71(+10.73%)
Sep 29, 2008 17.42 18.05 15.99 15.99 12,840 -1.81(-10.17%)
Sep 26, 2008 17.44 17.91 17.24 17.80 17,682 +0.12(+0.70%)
Sep 25, 2008 17.59 17.98 17.56 17.67 20,795 +0.13(+0.75%)
Sep 24, 2008 18.38 18.70 17.54 17.54 236,818 -1.53(-8.04%)
Sep 23, 2008 18.94 19.20 18.90 19.07 16,601 -0.34(-1.76%)
Sep 22, 2008 19.95 20.96 18.62 19.42 19,346 -0.82(-4.06%)
Sep 19, 2008 20.02 21.65 19.85 20.24 138,742 +0.76(+3.92%)
Sep 18, 2008 18.48 19.76 18.32 19.47 44,713 +1.31(+7.20%)
Sep 17, 2008 19.47 19.47 18.17 18.17 15,646 -1.73(-8.69%)
Sep 16, 2008 18.30 19.90 18.30 19.90 22,780 +1.10(+5.84%)
Sep 15, 2008 18.99 19.68 18.30 18.80 10,925 -0.23(-1.18%)
Sep 12, 2008 18.39 19.19 18.19 19.02 22,009 +0.21(+1.12%)
Sep 11, 2008 18.71 18.81 18.64 18.81 39,966 -0.05(-0.27%)
Sep 10, 2008 19.18 19.18 18.49 18.86 43,057 -0.33(-1.70%)
Sep 09, 2008 19.75 19.84 19.04 19.19 223,792 -0.48(-2.44%)
Sep 08, 2008 19.60 19.98 19.07 19.67 28,676 +0.72(+3.80%)
Sep 05, 2008 19.05 19.07 18.40 18.95 71,714 -0.09(-0.50%)
Sep 04, 2008 19.52 19.87 18.65 19.05 34,798 +0.05(+0.27%)
Sep 03, 2008 17.87 18.99 17.80 18.99 9,267 +0.69(+3.77%)
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.