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

Universal Logis Holdings (NQ: ULH )

43.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 8.054 8.902 8.054 8.764 21,436 +0.65(+7.95%)
Feb 26, 2009 8.206 8.713 8.061 8.119 13,900 -0.01(-0.18%)
Feb 25, 2009 8.713 9.010 8.133 8.133 12,784 -0.49(-5.71%)
Feb 24, 2009 8.155 8.677 8.061 8.626 19,408 +0.53(+6.54%)
Feb 23, 2009 8.800 8.800 8.097 8.097 12,030 -0.60(-6.92%)
Feb 20, 2009 8.612 8.851 8.604 8.699 16,158 -0.04(-0.42%)
Feb 19, 2009 8.684 8.989 8.684 8.735 3,810 +0.18(+2.12%)
Feb 18, 2009 8.648 8.706 8.517 8.554 6,752 -0.01(-0.17%)
Feb 17, 2009 8.699 8.923 8.568 8.568 12,844 -0.23(-2.64%)
Feb 13, 2009 8.880 8.880 8.525 8.800 10,389 -0.01(-0.16%)
Feb 12, 2009 8.699 8.938 8.539 8.815 24,516 -0.11(-1.22%)
Feb 11, 2009 9.822 9.822 8.923 8.923 24,296 -0.90(-9.15%)
Feb 10, 2009 10.06 10.06 9.772 9.822 5,894 -0.46(-4.51%)
Feb 09, 2009 10.08 10.32 9.909 10.29 5,518 +0.14(+1.36%)
Feb 06, 2009 9.511 10.26 9.511 10.15 9,308 +0.60(+6.30%)
Feb 05, 2009 8.989 9.547 8.989 9.547 13,520 +0.52(+5.78%)
Feb 04, 2009 9.373 9.648 8.938 9.025 24,639 -0.32(-3.41%)
Feb 03, 2009 9.242 9.387 9.155 9.344 39,652 +0.20(+2.14%)
Feb 02, 2009 8.916 9.271 8.887 9.148 38,197 +0.19(+2.10%)
Jan 30, 2009 9.199 9.199 8.880 8.960 13,842 -0.06(-0.64%)
Jan 29, 2009 9.204 9.344 8.996 9.018 31,528 -0.15(-1.66%)
Jan 28, 2009 9.032 9.264 8.902 9.170 45,867 +0.47(+5.42%)
Jan 27, 2009 8.677 9.061 8.626 8.699 14,778 +0.07(+0.84%)
Jan 26, 2009 8.981 8.989 8.510 8.626 8,017 -0.36(-4.03%)
Jan 23, 2009 9.068 9.416 8.989 8.989 14,798 -0.34(-3.65%)
Jan 22, 2009 8.720 9.453 8.423 9.329 13,437 +0.43(+4.89%)
Jan 21, 2009 8.952 9.844 8.706 8.894 22,978 +0.05(+0.57%)
Jan 20, 2009 9.728 10.08 8.815 8.844 16,568 -1.03(-10.43%)
Jan 16, 2009 10.08 10.08 9.757 9.873 14,951 -0.12(-1.16%)
Jan 15, 2009 9.880 9.989 9.409 9.989 15,112 +0.62(+6.57%)
Jan 14, 2009 10.23 10.83 9.344 9.373 27,224 -1.04(-9.96%)
Jan 13, 2009 10.55 10.55 10.22 10.41 9,604 +0.36(+3.61%)
Jan 12, 2009 9.996 10.37 9.996 10.05 14,985 -0.34(-3.28%)
Jan 09, 2009 10.60 10.60 10.11 10.39 26,336 -0.24(-2.25%)
Jan 08, 2009 10.32 10.84 10.32 10.63 9,275 -0.11(-1.01%)
Jan 07, 2009 10.87 10.95 10.74 10.74 21,782 +0.00(+0.00%)
Jan 06, 2009 10.70 11.11 10.70 10.74 36,540 +0.14(+1.37%)
Jan 05, 2009 10.86 11.40 10.44 10.59 46,670 +0.07(+0.62%)
Jan 02, 2009 10.29 11.15 10.29 10.53 23,940 +0.26(+2.54%)
Dec 31, 2008 10.39 10.73 10.13 10.26 27,862 -0.07(-0.63%)
Dec 30, 2008 10.45 10.45 9.967 10.33 13,264 +0.00(+0.00%)
Dec 29, 2008 10.54 10.76 9.967 10.33 15,694 -0.22(-2.06%)
Dec 26, 2008 10.13 10.74 9.851 10.55 25,813 -0.11(-1.02%)
Dec 24, 2008 11.03 11.03 10.46 10.66 2,225 +0.22(+2.15%)
Dec 23, 2008 10.71 11.31 10.32 10.43 11,211 -0.20(-1.84%)
Dec 22, 2008 10.97 11.06 10.01 10.63 13,396 -0.34(-3.11%)
Dec 19, 2008 12.45 12.46 10.72 10.97 91,394 -0.90(-7.58%)
Dec 18, 2008 11.77 12.24 11.61 11.87 21,023 -0.18(-1.50%)
Dec 17, 2008 11.98 12.17 11.11 12.05 22,712 -0.14(-1.19%)
Dec 16, 2008 12.16 12.25 11.36 12.19 25,668 +0.28(+2.31%)
Dec 15, 2008 11.10 12.31 11.03 11.92 30,372 -1.57(-11.61%)
Dec 12, 2008 11.85 13.93 11.85 13.48 23,398 +1.34(+11.05%)
Dec 11, 2008 13.61 14.41 12.14 12.14 8,057 -2.13(-14.93%)
Dec 10, 2008 13.90 14.27 13.47 14.27 9,164 +0.61(+4.46%)
Dec 09, 2008 12.68 13.94 12.68 13.66 18,932 +0.77(+5.96%)
Dec 08, 2008 12.46 13.57 12.31 12.90 23,393 +0.76(+6.27%)
Dec 05, 2008 11.41 12.19 11.41 12.13 14,309 +0.74(+6.49%)
Dec 04, 2008 12.67 12.69 11.40 11.40 12,592 -1.20(-9.50%)
Dec 03, 2008 13.19 13.21 11.37 12.59 21,294 +0.79(+6.70%)
Dec 02, 2008 11.66 11.91 10.59 11.80 25,170 +0.20(+1.75%)
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.