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

Universal Logis Holdings (NQ: ULH )

47.69 +0.34 (+0.72%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Aug 31, 2010 9.701 9.810 9.621 9.766 7,588 -0.04(-0.44%)
Aug 30, 2010 10.32 10.55 9.759 9.810 15,943 -0.57(-5.53%)
Aug 27, 2010 9.998 10.41 9.657 10.38 10,155 +0.51(+5.15%)
Aug 26, 2010 9.410 10.16 9.410 9.875 9,594 -0.22(-2.16%)
Aug 25, 2010 9.577 10.16 9.577 10.09 20,136 +0.46(+4.83%)
Aug 24, 2010 9.730 9.737 9.381 9.628 49,635 +0.00(+0.00%)
Aug 23, 2010 9.788 9.861 9.628 9.628 18,483 -0.12(-1.19%)
Aug 20, 2010 9.780 9.824 9.708 9.744 27,915 -0.11(-1.11%)
Aug 19, 2010 10.28 10.28 9.766 9.853 22,268 -0.49(-4.78%)
Aug 18, 2010 10.05 10.36 10.05 10.35 12,138 -0.09(-0.90%)
Aug 17, 2010 10.17 10.45 10.09 10.44 16,068 +0.41(+4.13%)
Aug 16, 2010 9.701 10.04 9.650 10.03 17,363 +0.33(+3.37%)
Aug 13, 2010 9.766 10.01 9.679 9.701 24,093 -0.12(-1.26%)
Aug 12, 2010 9.512 9.853 9.512 9.824 42,932 +0.17(+1.81%)
Aug 11, 2010 10.26 10.26 9.475 9.650 133,896 -0.73(-7.07%)
Aug 10, 2010 10.84 10.94 10.34 10.38 79,048 -0.53(-4.86%)
Aug 09, 2010 11.09 11.15 10.83 10.91 29,471 -0.15(-1.31%)
Aug 06, 2010 10.88 11.11 10.72 11.06 73,250 +0.09(+0.86%)
Aug 05, 2010 11.32 11.32 10.96 10.96 32,324 -0.21(-1.89%)
Aug 04, 2010 11.19 11.46 11.04 11.18 21,062 +0.07(+0.59%)
Aug 03, 2010 11.34 11.39 10.88 11.11 96,604 -0.07(-0.59%)
Aug 02, 2010 10.96 11.27 10.78 11.18 18,121 +0.14(+1.25%)
Jul 30, 2010 10.76 11.04 10.76 11.04 60,335 +0.19(+1.74%)
Jul 29, 2010 10.58 10.92 10.46 10.85 49,774 +0.07(+0.61%)
Jul 28, 2010 11.10 11.20 10.72 10.78 25,126 -0.35(-3.13%)
Jul 27, 2010 11.22 11.53 10.97 11.13 28,009 +0.01(+0.13%)
Jul 26, 2010 10.76 11.24 10.57 11.12 39,848 +0.47(+4.44%)
Jul 23, 2010 11.02 11.10 10.58 10.65 49,802 -0.44(-4.00%)
Jul 22, 2010 10.30 11.30 10.20 11.09 65,690 +0.94(+9.23%)
Jul 21, 2010 10.34 10.83 10.06 10.15 34,102 -0.18(-1.76%)
Jul 20, 2010 9.955 10.33 9.926 10.33 21,212 +0.33(+3.27%)
Jul 19, 2010 10.09 10.09 9.868 10.01 4,559 -0.02(-0.22%)
Jul 16, 2010 10.35 10.38 10.01 10.03 29,204 -0.44(-4.17%)
Jul 15, 2010 10.30 10.57 10.30 10.46 34,669 -0.23(-2.17%)
Jul 14, 2010 10.91 11.09 10.40 10.70 9,146 -0.21(-1.93%)
Jul 13, 2010 10.30 10.98 10.30 10.91 34,841 +0.72(+7.06%)
Jul 12, 2010 10.32 10.34 10.12 10.19 21,430 -0.13(-1.27%)
Jul 09, 2010 9.846 10.33 9.846 10.32 31,160 +0.12(+1.21%)
Jul 08, 2010 10.28 10.28 10.09 10.19 13,638 -0.06(-0.57%)
Jul 07, 2010 9.882 10.26 9.831 10.25 14,507 +0.43(+4.36%)
Jul 06, 2010 10.21 10.37 9.766 9.824 48,512 -0.26(-2.59%)
Jul 02, 2010 9.948 10.14 9.948 10.09 45,947 +0.23(+2.28%)
Jul 01, 2010 10.17 10.17 9.613 9.860 28,622 -0.26(-2.58%)
Jun 30, 2010 10.17 10.25 10.05 10.12 30,594 +0.10(+1.01%)
Jun 29, 2010 9.998 10.09 9.940 10.02 64,143 +0.08(+0.80%)
Jun 25, 2010 10.17 10.30 9.664 9.940 235,385 -0.15(-1.51%)
Jun 24, 2010 10.20 10.25 10.06 10.09 30,639 -0.16(-1.56%)
Jun 23, 2010 10.18 10.43 10.17 10.25 26,556 +0.07(+0.71%)
Jun 22, 2010 10.75 10.75 10.18 10.18 43,462 -0.50(-4.69%)
Jun 21, 2010 10.89 11.04 10.68 10.68 9,007 -0.03(-0.27%)
Jun 18, 2010 10.91 10.94 10.70 10.71 40,691 -0.11(-1.01%)
Jun 17, 2010 10.84 10.88 10.67 10.82 21,969 +0.09(+0.88%)
Jun 16, 2010 11.41 11.52 10.67 10.73 52,850 -0.25(-2.32%)
Jun 15, 2010 10.75 11.04 10.62 10.98 41,444 +0.25(+2.37%)
Jun 14, 2010 11.01 11.18 10.50 10.73 58,406 -0.24(-2.19%)
Jun 11, 2010 10.90 11.22 10.85 10.96 27,376 +0.06(+0.53%)
Jun 10, 2010 10.67 10.94 10.67 10.91 20,497 +0.37(+3.52%)
Jun 09, 2010 10.68 10.76 10.45 10.54 27,920 -0.04(-0.34%)
Jun 08, 2010 10.40 10.68 10.32 10.57 50,607 -0.33(-3.00%)
Jun 07, 2010 11.25 11.50 10.86 10.90 72,735 -0.35(-3.10%)
Jun 04, 2010 12.09 12.35 11.23 11.25 74,161 -1.15(-9.26%)
Jun 03, 2010 12.32 12.56 12.05 12.40 31,568 +0.04(+0.35%)
Jun 02, 2010 12.29 12.67 12.11 12.35 38,989 +0.07(+0.59%)
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.