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 -0.51 (-1.15%)
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 (%)
May 29, 2009 9.576 9.851 9.431 9.851 29,770 +0.39(+4.14%)
May 28, 2009 10.07 10.07 9.366 9.460 28,750 -0.49(-4.88%)
May 27, 2009 10.41 10.57 9.945 9.945 7,430 -0.50(-4.79%)
May 26, 2009 10.18 10.54 9.605 10.45 17,587 +0.22(+2.13%)
May 22, 2009 10.24 10.86 10.16 10.23 5,538 +0.04(+0.36%)
May 21, 2009 10.39 10.91 9.496 10.19 81,604 -0.38(-3.63%)
May 20, 2009 10.59 10.79 10.00 10.58 22,767 +0.10(+0.97%)
May 19, 2009 10.26 10.72 9.786 10.47 41,119 +0.46(+4.56%)
May 18, 2009 10.41 10.41 9.945 10.02 18,064 -0.33(-3.22%)
May 15, 2009 10.66 11.24 10.08 10.35 20,437 -0.17(-1.59%)
May 14, 2009 10.28 10.65 9.902 10.52 14,453 +0.38(+3.79%)
May 13, 2009 10.79 11.21 10.01 10.13 21,469 -0.82(-7.48%)
May 12, 2009 11.29 11.62 10.91 10.95 9,435 -0.29(-2.58%)
May 11, 2009 11.33 12.00 10.81 11.24 14,431 -0.32(-2.76%)
May 08, 2009 10.52 11.56 10.29 11.56 18,073 +1.25(+12.17%)
May 07, 2009 10.39 10.47 9.670 10.31 31,738 +0.27(+2.67%)
May 06, 2009 10.28 10.33 9.757 10.04 16,183 -0.09(-0.86%)
May 05, 2009 9.735 10.13 9.706 10.13 59,999 +0.39(+4.02%)
May 04, 2009 9.206 9.735 8.764 9.735 20,985 +0.60(+6.59%)
May 01, 2009 9.221 9.351 8.807 9.134 33,167 +0.20(+2.27%)
Apr 30, 2009 9.300 9.460 8.894 8.931 54,434 -0.51(-5.45%)
Apr 29, 2009 8.851 9.445 8.851 9.445 6,915 +0.65(+7.42%)
Apr 28, 2009 9.416 9.416 8.720 8.793 8,642 -0.46(-5.01%)
Apr 27, 2009 9.047 9.424 8.873 9.257 16,254 +0.04(+0.39%)
Apr 24, 2009 10.16 10.18 9.061 9.221 74,310 -0.91(-9.01%)
Apr 23, 2009 10.87 10.94 9.938 10.13 21,234 -0.70(-6.43%)
Apr 22, 2009 10.56 11.53 10.36 10.83 14,101 +0.30(+2.82%)
Apr 21, 2009 10.34 10.53 9.924 10.53 16,467 +0.20(+1.89%)
Apr 20, 2009 11.71 11.71 10.26 10.34 21,215 -1.70(-14.10%)
Apr 17, 2009 12.15 12.30 11.50 12.03 17,274 -0.02(-0.18%)
Apr 16, 2009 11.74 12.16 10.75 12.05 20,841 +0.43(+3.68%)
Apr 15, 2009 10.38 12.12 10.38 11.63 23,620 +1.25(+12.01%)
Apr 14, 2009 10.38 10.74 9.503 10.38 12,521 -0.15(-1.45%)
Apr 13, 2009 10.22 10.82 9.772 10.53 17,820 +0.20(+1.97%)
Apr 09, 2009 9.721 10.64 9.322 10.33 13,461 +0.87(+9.20%)
Apr 08, 2009 10.08 10.74 9.141 9.460 39,083 -0.49(-4.95%)
Apr 07, 2009 11.41 11.45 9.815 9.953 32,342 -1.60(-13.86%)
Apr 06, 2009 11.86 11.96 11.40 11.55 8,633 -0.02(-0.19%)
Apr 03, 2009 11.74 11.74 11.01 11.58 16,412 -0.17(-1.42%)
Apr 02, 2009 10.18 12.58 10.03 11.74 26,950 +1.84(+18.59%)
Apr 01, 2009 10.24 10.30 9.350 9.902 18,023 -0.49(-4.74%)
Mar 31, 2009 9.460 10.74 9.460 10.39 8,914 +1.09(+11.77%)
Mar 30, 2009 9.460 9.605 8.789 9.300 17,499 -2.03(-17.91%)
Mar 26, 2009 11.08 11.37 10.72 11.33 30,582 +0.45(+4.13%)
Mar 25, 2009 10.84 11.24 9.974 10.88 9,337 +0.20(+1.83%)
Mar 24, 2009 10.87 11.37 10.08 10.68 33,267 -0.50(-4.47%)
Mar 23, 2009 9.496 11.19 9.315 11.19 16,861 +2.14(+23.64%)
Mar 20, 2009 9.126 9.308 8.771 9.047 28,292 +0.02(+0.24%)
Mar 19, 2009 9.148 9.148 8.987 9.025 14,152 -0.12(-1.35%)
Mar 18, 2009 8.786 9.148 8.561 9.148 12,050 +0.34(+3.87%)
Mar 17, 2009 8.699 8.829 8.517 8.807 11,451 +0.08(+0.91%)
Mar 16, 2009 8.684 8.728 8.525 8.728 3,197 +0.21(+2.47%)
Mar 13, 2009 8.285 8.619 7.539 8.517 5,716 +0.25(+3.07%)
Mar 12, 2009 7.604 8.264 7.597 8.264 10,029 +0.64(+8.37%)
Mar 11, 2009 8.358 8.757 7.336 7.626 16,453 -0.70(-8.44%)
Mar 10, 2009 8.307 8.793 7.974 8.329 19,109 +0.71(+9.32%)
Mar 09, 2009 8.112 8.155 7.597 7.619 12,766 -0.54(-6.66%)
Mar 06, 2009 7.800 8.235 7.546 8.162 12,098 +0.44(+5.73%)
Mar 05, 2009 8.612 8.612 7.300 7.720 17,380 -1.09(-12.42%)
Mar 04, 2009 8.931 8.931 8.307 8.815 14,097 -0.01(-0.16%)
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.