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 (%)
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%)
Sep 01, 2011 11.20 11.45 10.73 10.73 10,869 -0.40(-3.59%)
Aug 31, 2011 11.39 11.39 10.96 11.12 11,348 -0.27(-2.36%)
Aug 30, 2011 11.47 11.47 11.23 11.39 5,046 -0.15(-1.32%)
Aug 29, 2011 11.01 11.63 11.01 11.55 8,202 +0.31(+2.78%)
Aug 26, 2011 10.62 11.37 10.62 11.23 11,316 +0.59(+5.53%)
Aug 25, 2011 10.83 10.94 10.62 10.65 10,126 -0.41(-3.68%)
Aug 24, 2011 10.93 11.05 10.72 11.05 13,774 +0.09(+0.80%)
Aug 23, 2011 9.403 10.97 9.403 10.96 31,348 +1.69(+18.17%)
Aug 22, 2011 9.236 9.954 9.083 9.279 23,018 +0.37(+4.16%)
Aug 19, 2011 8.661 9.294 8.095 8.909 59,771 +0.18(+2.08%)
Aug 18, 2011 9.243 9.621 8.720 8.727 15,270 -0.66(-7.04%)
Aug 17, 2011 9.628 9.628 9.337 9.388 11,239 -0.13(-1.37%)
Aug 16, 2011 9.592 9.592 9.374 9.519 10,343 -0.12(-1.28%)
Aug 15, 2011 9.751 9.751 9.519 9.642 8,558 +0.09(+0.99%)
Aug 12, 2011 9.744 9.795 9.432 9.548 4,881 -0.21(-2.16%)
Aug 11, 2011 9.315 10.05 9.315 9.759 17,798 +0.39(+4.11%)
Aug 10, 2011 9.410 9.919 9.083 9.374 17,480 -0.01(-0.08%)
Aug 09, 2011 9.998 10.02 8.879 9.381 58,093 +0.08(+0.86%)
Aug 08, 2011 9.003 10.11 9.003 9.301 29,441 -0.52(-5.33%)
Aug 05, 2011 10.37 10.71 9.810 9.824 34,365 -0.25(-2.45%)
Aug 04, 2011 10.46 10.51 9.984 10.07 37,948 -0.49(-4.61%)
Aug 03, 2011 11.34 11.47 10.46 10.56 35,171 -0.71(-6.32%)
Aug 02, 2011 11.38 11.63 11.12 11.27 7,808 -0.22(-1.90%)
Aug 01, 2011 11.84 11.84 11.45 11.49 14,360 -0.07(-0.57%)
Jul 29, 2011 11.38 12.02 11.27 11.55 9,806 -0.40(-3.34%)
Jul 28, 2011 11.19 11.95 11.19 11.95 6,180 +0.46(+4.05%)
Jul 27, 2011 11.36 11.92 11.36 11.49 16,565 +0.14(+1.22%)
Jul 26, 2011 11.20 11.63 11.20 11.35 2,614 -0.54(-4.52%)
Jul 25, 2011 12.13 12.23 11.53 11.89 9,988 -0.42(-3.42%)
Jul 22, 2011 12.07 12.41 11.71 12.31 3,556 -0.08(-0.64%)
Jul 21, 2011 11.74 12.39 11.69 12.39 4,065 +0.71(+6.10%)
Jul 20, 2011 11.93 11.93 11.51 11.68 2,961 -0.29(-2.43%)
Jul 19, 2011 11.50 12.19 11.45 11.97 7,412 +0.68(+5.98%)
Jul 18, 2011 11.33 11.52 11.29 11.29 4,384 -0.11(-0.96%)
Jul 15, 2011 11.60 11.82 11.27 11.40 14,085 -0.12(-1.01%)
Jul 14, 2011 12.19 12.19 11.48 11.52 7,454 -0.66(-5.43%)
Jul 13, 2011 11.89 12.25 11.87 12.18 11,945 +0.38(+3.20%)
Jul 12, 2011 11.36 12.05 11.36 11.80 9,114 +0.54(+4.84%)
Jul 11, 2011 11.79 11.80 11.23 11.26 10,760 -0.73(-6.06%)
Jul 08, 2011 12.07 12.31 11.81 11.98 4,537 -0.31(-2.54%)
Jul 07, 2011 12.24 12.40 11.87 12.29 12,083 +0.21(+1.74%)
Jul 06, 2011 11.39 12.20 11.35 12.08 11,496 +0.60(+5.25%)
Jul 05, 2011 11.83 11.84 11.30 11.48 19,522 -0.52(-4.36%)
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.