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 (%)
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%)
Dec 01, 2008 12.60 12.73 11.62 11.62 15,790 -1.48(-11.31%)
Nov 28, 2008 12.55 13.10 12.34 13.10 6,469 +0.46(+3.68%)
Nov 26, 2008 11.40 12.64 11.40 12.64 19,069 +0.84(+7.08%)
Nov 25, 2008 11.64 12.74 10.88 11.80 21,726 +0.23(+2.01%)
Nov 24, 2008 11.03 11.61 9.617 11.57 31,614 +0.70(+6.41%)
Nov 21, 2008 9.495 10.90 8.761 10.87 20,267 +1.40(+14.80%)
Nov 20, 2008 9.444 9.589 8.884 9.473 28,783 -0.14(-1.44%)
Nov 19, 2008 11.46 11.93 9.596 9.611 32,079 -1.89(-16.42%)
Nov 18, 2008 11.23 11.50 11.01 11.50 9,408 +0.79(+7.39%)
Nov 17, 2008 10.29 11.25 10.29 10.71 4,918 +0.28(+2.72%)
Nov 14, 2008 10.43 10.91 10.42 10.42 3,331 -0.11(-1.03%)
Nov 13, 2008 9.538 10.85 9.306 10.53 7,406 +1.09(+11.54%)
Nov 12, 2008 10.30 10.30 9.298 9.444 21,551 -1.05(-9.97%)
Nov 11, 2008 9.669 11.18 9.342 10.49 9,408 +0.77(+7.92%)
Nov 10, 2008 9.836 10.11 9.712 9.720 3,540 +0.19(+1.98%)
Nov 07, 2008 9.843 10.00 8.717 9.531 13,395 -0.18(-1.87%)
Nov 06, 2008 10.94 11.90 9.545 9.712 12,162 -1.32(-11.98%)
Nov 05, 2008 11.73 11.73 10.80 11.03 16,130 -0.86(-7.21%)
Nov 04, 2008 12.55 12.68 11.20 11.89 7,923 -0.07(-0.55%)
Nov 03, 2008 12.36 12.36 11.08 11.96 6,237 +0.86(+7.72%)
Oct 31, 2008 9.574 12.39 9.574 11.10 31,567 +1.53(+15.93%)
Oct 30, 2008 9.553 9.901 9.364 9.574 17,667 +0.36(+3.94%)
Oct 29, 2008 9.749 10.25 8.906 9.211 33,756 -0.39(-4.01%)
Oct 28, 2008 9.327 9.727 8.804 9.596 27,648 +0.48(+5.26%)
Oct 27, 2008 8.884 9.560 8.717 9.117 43,688 +0.11(+1.21%)
Oct 24, 2008 9.080 9.778 8.717 9.008 32,922 -0.63(-6.56%)
Oct 23, 2008 10.32 10.69 9.444 9.640 28,967 -0.60(-5.82%)
Oct 22, 2008 10.92 10.92 10.17 10.24 20,650 -0.81(-7.30%)
Oct 21, 2008 10.92 11.26 10.80 11.04 23,282 -0.04(-0.33%)
Oct 20, 2008 10.16 11.11 10.07 11.08 32,326 +1.05(+10.43%)
Oct 17, 2008 10.10 10.45 9.277 10.03 102,599 -0.15(-1.50%)
Oct 16, 2008 10.69 11.22 10.02 10.18 31,614 -0.46(-4.30%)
Oct 15, 2008 11.80 11.80 10.29 10.64 14,951 -1.52(-12.48%)
Oct 14, 2008 13.10 13.10 11.99 12.16 21,383 -0.12(-0.95%)
Oct 13, 2008 11.64 12.28 10.77 12.28 35,941 +0.61(+5.23%)
Oct 10, 2008 11.68 11.68 9.756 11.67 40,556 -0.06(-0.50%)
Oct 09, 2008 13.11 13.11 11.72 11.72 109,600 +0.04(+0.31%)
Oct 08, 2008 14.53 14.53 11.11 11.69 84,749 -3.01(-20.50%)
Oct 07, 2008 15.11 15.75 14.54 14.70 13,757 -0.51(-3.34%)
Oct 06, 2008 15.34 15.84 15.21 15.21 20,640 -0.60(-3.81%)
Oct 03, 2008 16.64 16.87 15.67 15.81 8,497 -0.54(-3.29%)
Oct 02, 2008 17.11 17.11 15.98 16.35 15,302 -0.76(-4.42%)
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.