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 (%)
Nov 30, 2011 10.80 11.49 10.61 10.79 319,865 +0.41(+3.93%)
Nov 29, 2011 10.64 10.64 10.25 10.38 38,996 -0.14(-1.34%)
Nov 28, 2011 10.62 10.66 10.15 10.52 43,604 +0.32(+3.15%)
Nov 25, 2011 10.21 10.30 10.12 10.20 7,802 -0.04(-0.38%)
Nov 23, 2011 10.36 10.49 10.21 10.24 38,979 -0.16(-1.51%)
Nov 22, 2011 10.90 10.93 10.37 10.40 28,708 -0.04(-0.38%)
Nov 21, 2011 10.31 10.83 10.31 10.43 41,278 +0.10(+0.99%)
Nov 18, 2011 10.32 10.87 10.25 10.33 43,685 +0.02(+0.15%)
Nov 17, 2011 10.69 10.69 10.08 10.32 59,425 -0.34(-3.17%)
Nov 16, 2011 11.51 11.51 10.59 10.65 56,004 -1.07(-9.16%)
Nov 15, 2011 11.53 11.76 11.29 11.73 4,449 +0.05(+0.40%)
Nov 14, 2011 11.40 11.71 11.14 11.68 15,141 +0.27(+2.41%)
Nov 11, 2011 10.28 11.45 10.23 11.41 27,546 +0.99(+9.49%)
Nov 10, 2011 10.29 10.98 10.07 10.42 14,140 +0.38(+3.83%)
Nov 09, 2011 11.74 11.74 9.940 10.03 21,313 -1.33(-11.73%)
Nov 08, 2011 11.99 11.99 11.23 11.37 9,822 -0.19(-1.63%)
Nov 07, 2011 11.45 11.71 11.31 11.56 4,124 -0.16(-1.34%)
Nov 04, 2011 11.47 11.74 11.31 11.71 5,834 -0.07(-0.60%)
Nov 03, 2011 11.70 11.99 11.45 11.78 16,136 +0.49(+4.38%)
Nov 02, 2011 12.22 12.22 10.94 11.29 19,848 -0.67(-5.58%)
Nov 01, 2011 11.96 12.96 11.50 11.96 29,694 -0.22(-1.80%)
Oct 31, 2011 11.90 12.69 11.90 12.18 8,863 -0.49(-3.84%)
Oct 28, 2011 12.71 12.75 12.33 12.66 19,299 -0.11(-0.86%)
Oct 27, 2011 11.56 12.77 11.23 12.77 35,988 +1.64(+14.73%)
Oct 26, 2011 10.79 11.31 10.76 11.13 8,206 +0.43(+4.03%)
Oct 25, 2011 10.68 11.08 10.56 10.70 16,332 -0.05(-0.51%)
Oct 24, 2011 10.55 10.76 10.37 10.76 17,038 +0.30(+2.85%)
Oct 21, 2011 10.53 10.58 10.32 10.46 14,301 +0.20(+1.91%)
Oct 20, 2011 10.16 10.27 9.979 10.26 10,511 +0.09(+0.85%)
Oct 19, 2011 10.43 10.43 10.18 10.18 14,746 -0.35(-3.35%)
Oct 18, 2011 10.28 10.61 10.24 10.53 10,682 +0.32(+3.15%)
Oct 17, 2011 10.36 10.36 10.20 10.21 19,980 -0.36(-3.42%)
Oct 14, 2011 10.43 10.57 10.41 10.57 7,809 +0.25(+2.43%)
Oct 13, 2011 10.36 10.54 10.09 10.32 68,840 -0.07(-0.68%)
Oct 12, 2011 10.52 10.95 10.39 10.39 17,338 -0.10(-0.97%)
Oct 11, 2011 10.50 10.83 10.43 10.49 16,456 -0.09(-0.89%)
Oct 10, 2011 10.41 10.68 10.26 10.58 25,881 +0.30(+2.90%)
Oct 07, 2011 10.95 11.23 9.948 10.29 23,589 -0.95(-8.45%)
Oct 06, 2011 11.56 11.63 10.59 11.23 19,400 -0.47(-4.02%)
Oct 05, 2011 10.57 11.71 9.771 11.71 9,722 +1.08(+10.19%)
Oct 04, 2011 9.234 10.72 9.171 10.62 21,595 +1.35(+14.55%)
Oct 03, 2011 10.16 10.65 9.101 9.273 15,894 -0.93(-9.08%)
Sep 30, 2011 10.10 10.57 10.10 10.20 13,889 -0.02(-0.23%)
Sep 29, 2011 10.50 10.50 10.20 10.22 4,853 +0.02(+0.23%)
Sep 28, 2011 10.65 10.66 10.12 10.20 15,071 -0.45(-4.20%)
Sep 27, 2011 10.20 10.69 10.04 10.65 25,251 +0.61(+6.10%)
Sep 26, 2011 9.736 10.05 9.415 10.03 10,852 +0.47(+4.92%)
Sep 23, 2011 9.799 9.799 9.395 9.563 9,831 +0.35(+3.74%)
Sep 22, 2011 9.132 9.556 9.078 9.218 24,864 -0.31(-3.29%)
Sep 21, 2011 9.556 9.869 9.226 9.532 17,676 -0.05(-0.57%)
Sep 20, 2011 9.807 9.893 9.454 9.587 9,702 -0.27(-2.78%)
Sep 19, 2011 9.846 10.16 9.846 9.862 12,583 -0.13(-1.26%)
Sep 16, 2011 9.987 10.00 9.752 9.987 22,036 +0.09(+0.87%)
Sep 15, 2011 9.901 10.03 9.720 9.901 8,886 +0.14(+1.45%)
Sep 14, 2011 9.901 10.02 9.532 9.760 32,908 -0.09(-0.88%)
Sep 13, 2011 9.497 10.02 9.472 9.846 44,133 +0.49(+5.28%)
Sep 12, 2011 9.294 9.548 9.097 9.352 36,944 +0.20(+2.14%)
Sep 09, 2011 9.323 9.446 8.982 9.156 19,661 -0.17(-1.79%)
Sep 08, 2011 9.584 9.693 9.323 9.323 22,558 -0.33(-3.46%)
Sep 07, 2011 9.802 10.52 9.461 9.657 71,002 +0.44(+4.73%)
Sep 06, 2011 9.083 10.08 8.959 9.221 19,236 -0.12(-1.25%)
Sep 02, 2011 10.62 10.65 9.315 9.337 14,737 -1.39(-12.94%)
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.