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

Universal Logis Holdings (NQ: ULH )

48.72 -1.01 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 8.071 8.921 8.071 8.783 21,390 +0.65(+7.95%)
Feb 26, 2009 8.223 8.732 8.078 8.136 13,870 -0.01(-0.18%)
Feb 25, 2009 8.732 9.030 8.151 8.151 12,756 -0.49(-5.71%)
Feb 24, 2009 8.172 8.695 8.078 8.645 19,367 +0.53(+6.54%)
Feb 23, 2009 8.819 8.819 8.114 8.114 12,005 -0.60(-6.92%)
Feb 20, 2009 8.630 8.870 8.623 8.717 16,123 -0.04(-0.41%)
Feb 19, 2009 8.703 9.008 8.703 8.754 3,802 +0.18(+2.12%)
Feb 18, 2009 8.666 8.724 8.536 8.572 6,738 -0.01(-0.17%)
Feb 17, 2009 8.717 8.942 8.586 8.586 12,817 -0.23(-2.64%)
Feb 13, 2009 8.899 8.899 8.543 8.819 10,367 -0.01(-0.16%)
Feb 12, 2009 8.717 8.957 8.557 8.833 24,464 -0.11(-1.22%)
Feb 11, 2009 9.843 9.843 8.942 8.942 24,244 -0.90(-9.15%)
Feb 10, 2009 10.08 10.08 9.792 9.843 5,882 -0.46(-4.51%)
Feb 09, 2009 10.10 10.34 9.930 10.31 5,506 +0.14(+1.36%)
Feb 06, 2009 9.531 10.29 9.531 10.17 9,289 +0.60(+6.30%)
Feb 05, 2009 9.008 9.567 9.008 9.567 13,491 +0.52(+5.78%)
Feb 04, 2009 9.393 9.669 8.957 9.044 24,587 -0.32(-3.41%)
Feb 03, 2009 9.262 9.407 9.175 9.364 39,568 +0.20(+2.14%)
Feb 02, 2009 8.935 9.291 8.906 9.168 38,116 +0.19(+2.10%)
Jan 30, 2009 9.218 9.218 8.899 8.979 13,812 -0.06(-0.64%)
Jan 29, 2009 9.223 9.364 9.015 9.037 31,461 -0.15(-1.66%)
Jan 28, 2009 9.051 9.284 8.921 9.189 45,770 +0.47(+5.42%)
Jan 27, 2009 8.695 9.080 8.645 8.717 14,747 +0.07(+0.84%)
Jan 26, 2009 9.001 9.008 8.528 8.645 8,000 -0.36(-4.03%)
Jan 23, 2009 9.088 9.436 9.008 9.008 14,766 -0.34(-3.65%)
Jan 22, 2009 8.739 9.473 8.441 9.349 13,409 +0.44(+4.89%)
Jan 21, 2009 8.971 9.865 8.724 8.913 22,929 +0.05(+0.57%)
Jan 20, 2009 9.749 10.10 8.833 8.863 16,532 -1.03(-10.43%)
Jan 16, 2009 10.10 10.10 9.778 9.894 14,919 -0.12(-1.16%)
Jan 15, 2009 9.901 10.01 9.429 10.01 15,080 +0.62(+6.57%)
Jan 14, 2009 10.25 10.85 9.364 9.393 27,166 -1.04(-9.96%)
Jan 13, 2009 10.58 10.58 10.24 10.43 9,583 +0.36(+3.61%)
Jan 12, 2009 10.02 10.39 10.02 10.07 14,953 -0.34(-3.28%)
Jan 09, 2009 10.62 10.62 10.13 10.41 26,280 -0.24(-2.25%)
Jan 08, 2009 10.34 10.87 10.34 10.65 9,256 -0.11(-1.01%)
Jan 07, 2009 10.89 10.98 10.76 10.76 21,736 +0.00(+0.00%)
Jan 06, 2009 10.72 11.13 10.72 10.76 36,462 +0.15(+1.37%)
Jan 05, 2009 10.88 11.43 10.46 10.61 46,571 +0.07(+0.62%)
Jan 02, 2009 10.32 11.17 10.32 10.55 23,889 +0.26(+2.54%)
Dec 31, 2008 10.42 10.75 10.16 10.29 27,802 -0.07(-0.63%)
Dec 30, 2008 10.47 10.47 9.988 10.35 13,235 +0.00(+0.00%)
Dec 29, 2008 10.56 10.78 9.988 10.35 15,661 -0.22(-2.06%)
Dec 26, 2008 10.15 10.77 9.872 10.57 25,758 -0.11(-1.02%)
Dec 24, 2008 11.05 11.05 10.48 10.68 2,220 +0.23(+2.15%)
Dec 23, 2008 10.73 11.34 10.34 10.45 11,187 -0.20(-1.84%)
Dec 22, 2008 11.00 11.09 10.03 10.65 13,368 -0.34(-3.11%)
Dec 19, 2008 12.47 12.49 10.74 10.99 91,200 -0.90(-7.57%)
Dec 18, 2008 11.80 12.27 11.64 11.89 20,979 -0.18(-1.50%)
Dec 17, 2008 12.01 12.20 11.14 12.07 22,664 -0.15(-1.19%)
Dec 16, 2008 12.18 12.28 11.38 12.22 25,614 +0.28(+2.31%)
Dec 15, 2008 11.12 12.33 11.06 11.94 30,308 -1.57(-11.61%)
Dec 12, 2008 11.88 13.95 11.88 13.51 23,348 +1.34(+11.04%)
Dec 11, 2008 13.64 14.44 12.17 12.17 8,040 -2.14(-14.93%)
Dec 10, 2008 13.93 14.30 13.50 14.30 9,144 +0.61(+4.46%)
Dec 09, 2008 12.71 13.97 12.71 13.69 18,892 +0.77(+5.96%)
Dec 08, 2008 12.49 13.60 12.33 12.92 23,344 +0.76(+6.27%)
Dec 05, 2008 11.43 12.21 11.43 12.16 14,279 +0.74(+6.49%)
Dec 04, 2008 12.70 12.71 11.42 11.42 12,565 -1.20(-9.50%)
Dec 03, 2008 13.22 13.24 11.40 12.62 21,248 +0.79(+6.70%)
Dec 02, 2008 11.69 11.94 10.61 11.83 25,117 +0.20(+1.75%)
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.