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

Universal Logis Holdings (NQ: ULH )

40.47 -1.16 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2009 9.457 10.74 9.457 10.39 8,916 +1.09(+11.77%)
Mar 30, 2009 9.457 9.602 8.787 9.298 17,503 -2.03(-17.91%)
Mar 26, 2009 11.08 11.36 10.72 11.33 30,590 +0.45(+4.13%)
Mar 25, 2009 10.84 11.24 9.972 10.88 9,340 +0.20(+1.83%)
Mar 24, 2009 10.87 11.37 10.07 10.68 33,276 -0.50(-4.47%)
Mar 23, 2009 9.493 11.18 9.312 11.18 16,866 +2.14(+23.64%)
Mar 20, 2009 9.124 9.305 8.769 9.044 28,300 +0.02(+0.24%)
Mar 19, 2009 9.146 9.146 8.984 9.022 14,156 -0.12(-1.35%)
Mar 18, 2009 8.783 9.146 8.559 9.146 12,053 +0.34(+3.87%)
Mar 17, 2009 8.696 8.827 8.515 8.805 11,454 +0.08(+0.91%)
Mar 16, 2009 8.682 8.725 8.522 8.725 3,198 +0.21(+2.47%)
Mar 13, 2009 8.283 8.617 7.537 8.515 5,718 +0.25(+3.07%)
Mar 12, 2009 7.602 8.261 7.595 8.261 10,031 +0.64(+8.37%)
Mar 11, 2009 8.356 8.754 7.334 7.624 16,458 -0.70(-8.44%)
Mar 10, 2009 8.305 8.791 7.972 8.327 19,114 +0.71(+9.32%)
Mar 09, 2009 8.109 8.153 7.595 7.617 12,769 -0.54(-6.66%)
Mar 06, 2009 7.798 8.232 7.544 8.160 12,101 +0.44(+5.73%)
Mar 05, 2009 8.609 8.609 7.298 7.718 17,385 -1.09(-12.42%)
Mar 04, 2009 8.928 8.928 8.305 8.812 14,101 -0.01(-0.16%)
Mar 02, 2009 8.653 9.008 8.515 8.827 41,337 +0.07(+0.74%)
Feb 27, 2009 8.051 8.899 8.051 8.762 21,442 +0.64(+7.95%)
Feb 26, 2009 8.204 8.711 8.059 8.117 13,903 -0.01(-0.18%)
Feb 25, 2009 8.711 9.008 8.131 8.131 12,787 -0.49(-5.71%)
Feb 24, 2009 8.153 8.675 8.059 8.624 19,413 +0.53(+6.54%)
Feb 23, 2009 8.798 8.798 8.095 8.095 12,034 -0.60(-6.92%)
Feb 20, 2009 8.609 8.848 8.602 8.696 16,162 -0.04(-0.41%)
Feb 19, 2009 8.682 8.986 8.682 8.733 3,811 +0.18(+2.12%)
Feb 18, 2009 8.646 8.704 8.515 8.551 6,754 -0.01(-0.17%)
Feb 17, 2009 8.696 8.921 8.566 8.566 12,848 -0.23(-2.64%)
Feb 13, 2009 8.877 8.877 8.522 8.798 10,391 -0.01(-0.16%)
Feb 12, 2009 8.696 8.935 8.537 8.812 24,523 -0.11(-1.22%)
Feb 11, 2009 9.820 9.820 8.921 8.921 24,302 -0.90(-9.15%)
Feb 10, 2009 10.06 10.06 9.769 9.820 5,896 -0.46(-4.51%)
Feb 09, 2009 10.07 10.31 9.907 10.28 5,519 +0.14(+1.36%)
Feb 06, 2009 9.508 10.26 9.508 10.15 9,311 +0.60(+6.30%)
Feb 05, 2009 8.986 9.544 8.986 9.544 13,524 +0.52(+5.78%)
Feb 04, 2009 9.370 9.646 8.935 9.022 24,646 -0.32(-3.41%)
Feb 03, 2009 9.240 9.385 9.153 9.341 39,663 +0.20(+2.14%)
Feb 02, 2009 8.914 9.269 8.885 9.146 38,207 +0.19(+2.10%)
Jan 30, 2009 9.196 9.196 8.877 8.957 13,845 -0.06(-0.64%)
Jan 29, 2009 9.201 9.341 8.993 9.015 31,537 -0.15(-1.66%)
Jan 28, 2009 9.030 9.262 8.899 9.167 45,880 +0.47(+5.42%)
Jan 27, 2009 8.675 9.059 8.624 8.696 14,782 +0.07(+0.84%)
Jan 26, 2009 8.979 8.986 8.508 8.624 8,019 -0.36(-4.03%)
Jan 23, 2009 9.066 9.414 8.986 8.986 14,802 -0.34(-3.65%)
Jan 22, 2009 8.718 9.450 8.421 9.327 13,441 +0.43(+4.89%)
Jan 21, 2009 8.950 9.841 8.704 8.892 22,984 +0.05(+0.57%)
Jan 20, 2009 9.725 10.07 8.812 8.841 16,572 -1.03(-10.43%)
Jan 16, 2009 10.07 10.07 9.754 9.870 14,955 -0.12(-1.16%)
Jan 15, 2009 9.878 9.986 9.407 9.986 15,116 +0.62(+6.57%)
Jan 14, 2009 10.23 10.83 9.341 9.370 27,232 -1.04(-9.96%)
Jan 13, 2009 10.55 10.55 10.22 10.41 9,606 +0.36(+3.61%)
Jan 12, 2009 9.994 10.36 9.994 10.04 14,989 -0.34(-3.28%)
Jan 09, 2009 10.60 10.60 10.11 10.38 26,343 -0.24(-2.25%)
Jan 08, 2009 10.32 10.84 10.32 10.62 9,278 -0.11(-1.01%)
Jan 07, 2009 10.86 10.95 10.73 10.73 21,788 +0.00(+0.00%)
Jan 06, 2009 10.70 11.11 10.70 10.73 36,550 +0.14(+1.37%)
Jan 05, 2009 10.86 11.40 10.44 10.59 46,683 +0.07(+0.62%)
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.