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 (%)
Jan 30, 2009 9.221 9.221 8.901 8.981 13,808 -0.06(-0.64%)
Jan 29, 2009 9.226 9.366 9.018 9.039 31,453 -0.15(-1.66%)
Jan 28, 2009 9.054 9.286 8.923 9.192 45,757 +0.47(+5.42%)
Jan 27, 2009 8.698 9.083 8.647 8.720 14,743 +0.07(+0.84%)
Jan 26, 2009 9.003 9.010 8.531 8.647 7,998 -0.36(-4.03%)
Jan 23, 2009 9.090 9.439 9.010 9.010 14,762 -0.34(-3.65%)
Jan 22, 2009 8.741 9.475 8.443 9.352 13,405 +0.44(+4.89%)
Jan 21, 2009 8.974 9.868 8.727 8.916 22,923 +0.05(+0.57%)
Jan 20, 2009 9.751 10.10 8.836 8.865 16,528 -1.03(-10.43%)
Jan 16, 2009 10.10 10.10 9.780 9.897 14,915 -0.12(-1.16%)
Jan 15, 2009 9.904 10.01 9.432 10.01 15,076 +0.62(+6.57%)
Jan 14, 2009 10.25 10.86 9.366 9.395 27,159 -1.04(-9.96%)
Jan 13, 2009 10.58 10.58 10.25 10.43 9,581 +0.36(+3.61%)
Jan 12, 2009 10.02 10.39 10.02 10.07 14,949 -0.34(-3.28%)
Jan 09, 2009 10.62 10.62 10.13 10.41 26,273 -0.24(-2.25%)
Jan 08, 2009 10.35 10.87 10.35 10.65 9,253 -0.11(-1.01%)
Jan 07, 2009 10.89 10.98 10.76 10.76 21,730 +0.00(+0.00%)
Jan 06, 2009 10.73 11.14 10.73 10.76 36,453 +0.15(+1.37%)
Jan 05, 2009 10.88 11.43 10.46 10.62 46,558 +0.07(+0.62%)
Jan 02, 2009 10.32 11.18 10.32 10.55 23,882 +0.26(+2.54%)
Dec 31, 2008 10.42 10.75 10.16 10.29 27,795 -0.07(-0.63%)
Dec 30, 2008 10.47 10.47 9.991 10.35 13,232 +0.00(+0.00%)
Dec 29, 2008 10.57 10.78 9.991 10.35 15,657 -0.22(-2.06%)
Dec 26, 2008 10.15 10.77 9.875 10.57 25,751 -0.11(-1.02%)
Dec 24, 2008 11.05 11.05 10.49 10.68 2,219 +0.23(+2.15%)
Dec 23, 2008 10.73 11.34 10.34 10.46 11,184 -0.20(-1.84%)
Dec 22, 2008 11.00 11.09 10.03 10.65 13,364 -0.34(-3.11%)
Dec 19, 2008 12.48 12.49 10.75 10.99 91,175 -0.90(-7.57%)
Dec 18, 2008 11.80 12.27 11.64 11.89 20,973 -0.18(-1.50%)
Dec 17, 2008 12.01 12.20 11.14 12.08 22,657 -0.15(-1.19%)
Dec 16, 2008 12.19 12.28 11.39 12.22 25,607 +0.28(+2.31%)
Dec 15, 2008 11.12 12.34 11.06 11.95 30,299 -1.57(-11.61%)
Dec 12, 2008 11.88 13.96 11.88 13.52 23,341 +1.34(+11.05%)
Dec 11, 2008 13.65 14.45 12.17 12.17 8,038 -2.14(-14.93%)
Dec 10, 2008 13.94 14.31 13.50 14.31 9,142 +0.61(+4.46%)
Dec 09, 2008 12.71 13.97 12.71 13.70 18,887 +0.77(+5.96%)
Dec 08, 2008 12.49 13.60 12.34 12.93 23,337 +0.76(+6.27%)
Dec 05, 2008 11.44 12.21 11.44 12.16 14,275 +0.74(+6.49%)
Dec 04, 2008 12.70 12.72 11.42 11.42 12,562 -1.20(-9.50%)
Dec 03, 2008 13.22 13.24 11.40 12.62 21,243 +0.79(+6.70%)
Dec 02, 2008 11.69 11.94 10.62 11.83 25,110 +0.20(+1.75%)
Dec 01, 2008 12.60 12.73 11.63 11.63 15,786 -1.48(-11.31%)
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%)
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.