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 (%)
Feb 27, 2009 8.073 8.923 8.073 8.785 21,384 +0.65(+7.95%)
Feb 26, 2009 8.226 8.734 8.080 8.138 13,866 -0.01(-0.18%)
Feb 25, 2009 8.734 9.032 8.153 8.153 12,753 -0.49(-5.71%)
Feb 24, 2009 8.175 8.698 8.080 8.647 19,361 +0.53(+6.54%)
Feb 23, 2009 8.821 8.821 8.117 8.117 12,001 -0.60(-6.92%)
Feb 20, 2009 8.632 8.872 8.625 8.720 16,119 -0.04(-0.41%)
Feb 19, 2009 8.705 9.010 8.705 8.756 3,801 +0.18(+2.12%)
Feb 18, 2009 8.669 8.727 8.538 8.574 6,736 -0.01(-0.17%)
Feb 17, 2009 8.720 8.945 8.589 8.589 12,813 -0.23(-2.64%)
Feb 13, 2009 8.901 8.901 8.545 8.821 10,364 -0.01(-0.16%)
Feb 12, 2009 8.720 8.959 8.560 8.836 24,457 -0.11(-1.22%)
Feb 11, 2009 9.846 9.846 8.945 8.945 24,237 -0.90(-9.15%)
Feb 10, 2009 10.09 10.09 9.795 9.846 5,880 -0.47(-4.51%)
Feb 09, 2009 10.10 10.34 9.933 10.31 5,504 +0.14(+1.36%)
Feb 06, 2009 9.533 10.29 9.533 10.17 9,286 +0.60(+6.30%)
Feb 05, 2009 9.010 9.570 9.010 9.570 13,488 +0.52(+5.78%)
Feb 04, 2009 9.395 9.671 8.959 9.047 24,580 -0.32(-3.41%)
Feb 03, 2009 9.265 9.410 9.177 9.366 39,557 +0.20(+2.14%)
Feb 02, 2009 8.938 9.294 8.909 9.170 38,105 +0.19(+2.10%)
Jan 30, 2009 9.221 9.221 8.901 8.981 13,808 -0.06(-0.64%)
Jan 29, 2009 9.226 9.366 9.018 9.039 31,453 -0.15(-1.66%)
Jan 28, 2009 9.054 9.286 8.923 9.192 45,757 +0.47(+5.42%)
Jan 27, 2009 8.698 9.083 8.647 8.720 14,743 +0.07(+0.84%)
Jan 26, 2009 9.003 9.010 8.531 8.647 7,998 -0.36(-4.03%)
Jan 23, 2009 9.090 9.439 9.010 9.010 14,762 -0.34(-3.65%)
Jan 22, 2009 8.741 9.475 8.443 9.352 13,405 +0.44(+4.89%)
Jan 21, 2009 8.974 9.868 8.727 8.916 22,923 +0.05(+0.57%)
Jan 20, 2009 9.751 10.10 8.836 8.865 16,528 -1.03(-10.43%)
Jan 16, 2009 10.10 10.10 9.780 9.897 14,915 -0.12(-1.16%)
Jan 15, 2009 9.904 10.01 9.432 10.01 15,076 +0.62(+6.57%)
Jan 14, 2009 10.25 10.86 9.366 9.395 27,159 -1.04(-9.96%)
Jan 13, 2009 10.58 10.58 10.25 10.43 9,581 +0.36(+3.61%)
Jan 12, 2009 10.02 10.39 10.02 10.07 14,949 -0.34(-3.28%)
Jan 09, 2009 10.62 10.62 10.13 10.41 26,273 -0.24(-2.25%)
Jan 08, 2009 10.35 10.87 10.35 10.65 9,253 -0.11(-1.01%)
Jan 07, 2009 10.89 10.98 10.76 10.76 21,730 +0.00(+0.00%)
Jan 06, 2009 10.73 11.14 10.73 10.76 36,453 +0.15(+1.37%)
Jan 05, 2009 10.88 11.43 10.46 10.62 46,558 +0.07(+0.62%)
Jan 02, 2009 10.32 11.18 10.32 10.55 23,882 +0.26(+2.54%)
Dec 31, 2008 10.42 10.75 10.16 10.29 27,795 -0.07(-0.63%)
Dec 30, 2008 10.47 10.47 9.991 10.35 13,232 +0.00(+0.00%)
Dec 29, 2008 10.57 10.78 9.991 10.35 15,657 -0.22(-2.06%)
Dec 26, 2008 10.15 10.77 9.875 10.57 25,751 -0.11(-1.02%)
Dec 24, 2008 11.05 11.05 10.49 10.68 2,219 +0.23(+2.15%)
Dec 23, 2008 10.73 11.34 10.34 10.46 11,184 -0.20(-1.84%)
Dec 22, 2008 11.00 11.09 10.03 10.65 13,364 -0.34(-3.11%)
Dec 19, 2008 12.48 12.49 10.75 10.99 91,175 -0.90(-7.57%)
Dec 18, 2008 11.80 12.27 11.64 11.89 20,973 -0.18(-1.50%)
Dec 17, 2008 12.01 12.20 11.14 12.08 22,657 -0.15(-1.19%)
Dec 16, 2008 12.19 12.28 11.39 12.22 25,607 +0.28(+2.31%)
Dec 15, 2008 11.12 12.34 11.06 11.95 30,299 -1.57(-11.61%)
Dec 12, 2008 11.88 13.96 11.88 13.52 23,341 +1.34(+11.05%)
Dec 11, 2008 13.65 14.45 12.17 12.17 8,038 -2.14(-14.93%)
Dec 10, 2008 13.94 14.31 13.50 14.31 9,142 +0.61(+4.46%)
Dec 09, 2008 12.71 13.97 12.71 13.70 18,887 +0.77(+5.96%)
Dec 08, 2008 12.49 13.60 12.34 12.93 23,337 +0.76(+6.27%)
Dec 05, 2008 11.44 12.21 11.44 12.16 14,275 +0.74(+6.49%)
Dec 04, 2008 12.70 12.72 11.42 11.42 12,562 -1.20(-9.50%)
Dec 03, 2008 13.22 13.24 11.40 12.62 21,243 +0.79(+6.70%)
Dec 02, 2008 11.69 11.94 10.62 11.83 25,110 +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.