Universal Logis Holdings (NQ: ULH )

33.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 34.99 34.99 33.84 33.94 34,930 -0.68(-1.96%)
Mar 15, 2024 33.85 34.69 33.47 34.62 52,568 +0.54(+1.58%)
Mar 14, 2024 35.31 35.31 33.64 34.08 71,452 -1.35(-3.81%)
Mar 13, 2024 35.75 36.85 35.02 35.43 23,395 -0.22(-0.62%)
Mar 12, 2024 36.00 36.31 34.94 35.65 21,208 -0.54(-1.49%)
Mar 11, 2024 37.83 38.50 36.01 36.19 55,022 -1.41(-3.75%)
Mar 08, 2024 37.33 38.49 37.01 37.60 42,496 +0.71(+1.92%)
Mar 07, 2024 34.89 36.89 34.89 36.89 49,390 +2.49(+7.24%)
Mar 06, 2024 33.78 35.47 33.78 34.40 36,990 +0.71(+2.11%)
Mar 05, 2024 34.25 35.23 33.69 33.69 25,178 -0.57(-1.66%)
Mar 04, 2024 33.96 34.92 33.64 34.26 33,732 +0.33(+0.97%)
Mar 01, 2024 33.75 34.16 33.52 33.93 19,015 +0.20(+0.61%)
Feb 29, 2024 33.85 34.08 32.91 33.73 40,944 +0.42(+1.26%)
Feb 28, 2024 33.59 34.14 33.21 33.31 31,907 -0.70(-2.05%)
Feb 27, 2024 33.72 34.87 33.17 34.00 28,523 +0.21(+0.62%)
Feb 26, 2024 33.37 34.00 32.71 33.79 13,401 +0.55(+1.65%)
Feb 23, 2024 32.65 33.35 32.31 33.25 10,002 +0.34(+1.03%)
Feb 22, 2024 32.10 33.05 31.90 32.91 15,295 +0.60(+1.85%)
Feb 21, 2024 32.00 32.67 31.69 32.31 16,046 +0.16(+0.50%)
Feb 20, 2024 32.80 32.80 31.95 32.15 11,092 -1.35(-4.02%)
Feb 16, 2024 34.21 34.78 31.69 33.50 19,600 +1.42(+4.41%)
Feb 15, 2024 32.14 32.14 30.49 32.08 20,217 +0.22(+0.69%)
Feb 14, 2024 30.74 31.89 30.74 31.86 30,689 +0.76(+2.44%)
Feb 13, 2024 31.24 32.57 30.93 31.10 33,963 -0.90(-2.80%)
Feb 12, 2024 31.10 32.28 31.10 32.00 37,358 +0.70(+2.23%)
Feb 09, 2024 30.16 31.30 30.16 31.30 18,221 +0.46(+1.49%)
Feb 08, 2024 30.19 30.85 30.19 30.84 14,256 +0.70(+2.32%)
Feb 07, 2024 30.65 30.69 30.15 30.15 23,171 -0.27(-0.89%)
Feb 06, 2024 30.70 30.92 30.16 30.42 23,299 +0.57(+1.90%)
Feb 05, 2024 29.55 30.32 29.06 29.85 17,531 -0.06(-0.20%)
Feb 02, 2024 29.52 31.05 29.33 29.91 33,732 -0.03(-0.10%)
Feb 01, 2024 30.45 30.45 29.38 29.94 34,647 -0.49(-1.61%)
Jan 31, 2024 30.06 31.35 29.83 30.43 82,594 +0.71(+2.38%)
Jan 30, 2024 29.42 30.44 29.30 29.72 10,229 +0.05(+0.17%)
Jan 29, 2024 29.87 29.87 27.91 29.67 19,161 +0.08(+0.27%)
Jan 26, 2024 30.31 30.47 29.16 29.59 9,839 -0.44(-1.46%)
Jan 25, 2024 30.10 30.23 29.15 30.03 13,718 +0.47(+1.59%)
Jan 24, 2024 30.69 30.69 29.36 29.56 19,181 -0.66(-2.18%)
Jan 23, 2024 30.26 30.61 30.02 30.22 19,263 -0.31(-1.01%)
Jan 22, 2024 29.95 30.70 29.41 30.52 13,304 +0.94(+3.17%)
Jan 19, 2024 29.19 29.61 28.37 29.59 16,655 +0.69(+2.38%)
Jan 18, 2024 28.99 29.37 28.24 28.90 20,972 -0.05(-0.17%)
Jan 17, 2024 28.92 29.64 28.31 28.95 19,549 -0.48(-1.63%)
Jan 16, 2024 29.90 30.77 29.27 29.43 21,066 -1.13(-3.69%)
Jan 12, 2024 30.81 30.81 29.73 30.55 23,100 +0.21(+0.69%)
Jan 11, 2024 30.87 30.87 29.83 30.35 29,304 -0.31(-1.01%)
Jan 10, 2024 29.83 31.20 28.69 30.65 45,913 +2.84(+10.22%)
Jan 09, 2024 27.76 28.17 27.54 27.81 20,310 -0.36(-1.27%)
Jan 08, 2024 27.56 28.35 27.52 28.17 15,444 +0.34(+1.22%)
Jan 05, 2024 27.49 28.31 27.49 27.83 44,174 +0.11(+0.40%)
Jan 04, 2024 28.13 28.71 27.40 27.72 18,026 -0.15(-0.54%)
Jan 03, 2024 28.43 28.43 27.43 27.87 35,783 -0.55(-1.93%)
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.