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

Universal Logis Holdings (NQ: ULH )

40.20 -1.43 (-3.44%)
Streaming Delayed Price Updated: 2:35 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 (%)
Aug 31, 2010 9.677 9.786 9.598 9.743 7,606 -0.04(-0.44%)
Aug 30, 2010 10.29 10.53 9.735 9.786 15,981 -0.57(-5.53%)
Aug 27, 2010 9.974 10.38 9.634 10.36 10,179 +0.51(+5.15%)
Aug 26, 2010 9.387 10.13 9.387 9.851 9,618 -0.22(-2.16%)
Aug 25, 2010 9.554 10.13 9.554 10.07 20,185 +0.46(+4.83%)
Aug 24, 2010 9.706 9.714 9.358 9.605 49,755 +0.00(+0.00%)
Aug 23, 2010 9.764 9.837 9.605 9.605 18,528 -0.12(-1.19%)
Aug 20, 2010 9.757 9.801 9.685 9.721 27,982 -0.11(-1.11%)
Aug 19, 2010 10.26 10.26 9.743 9.830 22,322 -0.49(-4.77%)
Aug 18, 2010 10.03 10.34 10.03 10.32 12,167 -0.09(-0.91%)
Aug 17, 2010 10.14 10.42 10.07 10.42 16,107 +0.41(+4.13%)
Aug 16, 2010 9.677 10.02 9.627 10.00 17,405 +0.33(+3.37%)
Aug 13, 2010 9.743 9.982 9.656 9.677 24,151 -0.12(-1.26%)
Aug 12, 2010 9.489 9.830 9.489 9.801 43,035 +0.17(+1.81%)
Aug 11, 2010 10.24 10.24 9.453 9.627 134,218 -0.73(-7.07%)
Aug 10, 2010 10.82 10.92 10.32 10.36 79,238 -0.53(-4.86%)
Aug 09, 2010 11.06 11.12 10.81 10.89 29,542 -0.14(-1.31%)
Aug 06, 2010 10.85 11.09 10.69 11.03 73,426 +0.09(+0.86%)
Aug 05, 2010 11.29 11.29 10.93 10.94 32,402 -0.21(-1.89%)
Aug 04, 2010 11.16 11.43 11.02 11.15 21,113 +0.07(+0.59%)
Aug 03, 2010 11.31 11.36 10.85 11.08 96,836 -0.07(-0.58%)
Aug 02, 2010 10.94 11.24 10.75 11.15 18,165 +0.14(+1.25%)
Jul 30, 2010 10.74 11.02 10.74 11.01 60,480 +0.19(+1.74%)
Jul 29, 2010 10.55 10.90 10.44 10.82 49,894 +0.07(+0.61%)
Jul 28, 2010 11.08 11.18 10.69 10.76 25,187 -0.35(-3.13%)
Jul 27, 2010 11.19 11.50 10.94 11.11 28,077 +0.01(+0.13%)
Jul 26, 2010 10.74 11.21 10.55 11.09 39,943 +0.47(+4.44%)
Jul 23, 2010 10.99 11.08 10.55 10.62 49,922 -0.44(-4.00%)
Jul 22, 2010 10.28 11.27 10.18 11.06 65,848 +0.94(+9.23%)
Jul 21, 2010 10.32 10.80 10.03 10.13 34,184 -0.18(-1.76%)
Jul 20, 2010 9.931 10.31 9.902 10.31 21,263 +0.33(+3.27%)
Jul 19, 2010 10.06 10.06 9.844 9.982 4,570 -0.02(-0.22%)
Jul 16, 2010 10.32 10.36 9.985 10.00 29,274 -0.43(-4.17%)
Jul 15, 2010 10.27 10.54 10.27 10.44 34,752 -0.23(-2.17%)
Jul 14, 2010 10.88 11.06 10.37 10.67 9,168 -0.21(-1.93%)
Jul 13, 2010 10.28 10.95 10.28 10.88 34,925 +0.72(+7.06%)
Jul 12, 2010 10.29 10.32 10.10 10.16 21,481 -0.13(-1.27%)
Jul 09, 2010 9.822 10.31 9.822 10.29 31,235 +0.12(+1.21%)
Jul 08, 2010 10.26 10.26 10.06 10.17 13,671 -0.06(-0.57%)
Jul 07, 2010 9.859 10.24 9.808 10.23 14,542 +0.43(+4.36%)
Jul 06, 2010 10.18 10.34 9.743 9.801 48,629 -0.26(-2.59%)
Jul 02, 2010 9.924 10.11 9.924 10.06 46,058 +0.22(+2.28%)
Jul 01, 2010 10.15 10.15 9.590 9.837 28,691 -0.26(-2.58%)
Jun 30, 2010 10.15 10.23 10.03 10.10 30,668 +0.10(+1.02%)
Jun 29, 2010 9.974 10.06 9.916 9.996 64,298 +0.08(+0.80%)
Jun 25, 2010 10.15 10.27 9.641 9.916 235,951 -0.15(-1.51%)
Jun 24, 2010 10.18 10.22 10.03 10.07 30,713 -0.16(-1.56%)
Jun 23, 2010 10.16 10.41 10.15 10.23 26,620 +0.07(+0.71%)
Jun 22, 2010 10.72 10.73 10.16 10.16 43,566 -0.50(-4.69%)
Jun 21, 2010 10.87 11.02 10.66 10.66 9,028 -0.03(-0.27%)
Jun 18, 2010 10.88 10.92 10.67 10.68 40,789 -0.11(-1.01%)
Jun 17, 2010 10.82 10.86 10.65 10.79 22,022 +0.09(+0.88%)
Jun 16, 2010 11.38 11.49 10.65 10.70 52,977 -0.25(-2.32%)
Jun 15, 2010 10.73 11.02 10.60 10.95 41,544 +0.25(+2.37%)
Jun 14, 2010 10.98 11.16 10.47 10.70 58,546 -0.24(-2.19%)
Jun 11, 2010 10.87 11.19 10.82 10.94 27,442 +0.06(+0.53%)
Jun 10, 2010 10.65 10.91 10.65 10.88 20,546 +0.37(+3.52%)
Jun 09, 2010 10.66 10.73 10.42 10.51 27,987 -0.04(-0.34%)
Jun 08, 2010 10.37 10.66 10.29 10.55 50,729 -0.33(-3.00%)
Jun 07, 2010 11.22 11.47 10.83 10.87 72,910 -0.35(-3.10%)
Jun 04, 2010 12.06 12.32 11.20 11.22 74,339 -1.15(-9.26%)
Jun 03, 2010 12.29 12.53 12.03 12.37 31,644 +0.04(+0.35%)
Jun 02, 2010 12.26 12.63 12.08 12.32 39,083 +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.