Universal Logis Holdings (NQ: ULH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.94	25.94	24.89	25.40	107,413	-0.54(-2.09%)
Jul 28, 2006	23.86	26.08	23.85	25.94	113,024	+2.26(+9.55%)
Jul 27, 2006	23.73	23.91	23.15	23.68	162,053	+0.20(+0.83%)
Jul 26, 2006	23.84	23.91	23.34	23.49	71,085	-0.41(-1.73%)
Jul 25, 2006	23.53	24.12	23.25	23.90	116,881	+0.48(+2.04%)
Jul 24, 2006	22.36	23.95	22.36	23.42	112,711	+0.90(+3.99%)
Jul 21, 2006	23.06	23.06	21.47	22.52	76,635	-0.56(-2.42%)
Jul 20, 2006	24.13	24.20	22.90	23.08	107,351	-0.99(-4.10%)
Jul 19, 2006	24.10	24.27	23.34	24.07	142,274	+0.05(+0.20%)
Jul 18, 2006	23.97	24.35	23.81	24.02	81,027	+0.23(+0.96%)
Jul 17, 2006	22.84	24.21	22.84	23.79	34,289	+1.04(+4.59%)
Jul 14, 2006	23.19	23.43	21.99	22.75	102,244	-1.16(-4.85%)
Jul 13, 2006	24.91	25.22	23.57	23.91	333,806	-1.36(-5.36%)
Jul 12, 2006	22.57	25.64	22.57	25.26	147,001	+2.65(+11.73%)
Jul 11, 2006	22.44	22.61	21.97	22.61	112,849	+0.14(+0.61%)
Jul 10, 2006	22.97	23.18	22.12	22.47	146,968	-0.50(-2.18%)
Jul 07, 2006	26.04	26.04	22.65	22.97	150,027	-3.07(-11.80%)
Jul 06, 2006	26.13	26.16	25.76	26.05	118,853	-0.04(-0.17%)
Jul 05, 2006	26.60	27.02	25.77	26.09	161,686	-0.29(-1.11%)
Jul 03, 2006	25.43	27.23	25.33	26.38	98,005	+1.65(+6.66%)
Jun 30, 2006	24.95	25.04	23.89	24.73	281,217	+0.09(+0.38%)
Jun 29, 2006	24.64	24.82	24.41	24.64	36,015	+0.14(+0.59%)
Jun 28, 2006	24.36	24.49	23.78	24.49	22,944	+0.21(+0.87%)
Jun 27, 2006	24.21	25.43	24.21	24.28	93,163	+0.16(+0.66%)
Jun 26, 2006	23.91	24.15	23.77	24.12	62,785	+0.41(+1.74%)
Jun 23, 2006	22.14	23.87	22.14	23.71	160,099	+1.41(+6.30%)
Jun 22, 2006	22.23	22.51	21.84	22.31	67,413	+0.17(+0.79%)
Jun 21, 2006	22.17	22.40	22.10	22.13	26,535	-0.14(-0.65%)
Jun 20, 2006	22.72	22.80	22.18	22.28	23,345	-0.54(-2.38%)
Jun 19, 2006	23.10	23.23	22.60	22.82	20,080	-0.12(-0.51%)
Jun 16, 2006	22.81	22.97	22.66	22.94	120,471	+0.01(+0.03%)
Jun 15, 2006	22.99	23.05	22.81	22.93	35,910	+0.20(+0.86%)
Jun 14, 2006	22.86	23.10	22.37	22.73	25,642	-0.88(-3.74%)
Jun 13, 2006	23.60	23.92	23.29	23.62	18,758	+0.21(+0.90%)
Jun 12, 2006	23.47	23.76	22.62	23.41	16,978	-0.01(-0.03%)
Jun 09, 2006	22.65	23.71	22.65	23.41	16,280	+0.86(+3.82%)
Jun 08, 2006	23.30	23.30	21.75	22.55	181,776	-1.00(-4.25%)
Jun 07, 2006	22.75	24.07	22.75	23.55	33,234	+0.76(+3.34%)
Jun 06, 2006	23.97	23.97	22.26	22.79	61,350	-1.04(-4.35%)
Jun 05, 2006	24.18	24.63	23.71	23.83	79,662	-0.28(-1.17%)
Jun 02, 2006	24.64	24.82	24.07	24.11	80,924	-0.52(-2.12%)
Jun 01, 2006	23.44	25.73	23.44	24.63	207,278	+1.31(+5.62%)
May 31, 2006	23.51	23.53	22.84	23.32	41,975	-0.67(-2.78%)
May 30, 2006	22.68	24.17	22.60	23.99	148,951	+1.25(+5.48%)
May 26, 2006	22.84	22.91	22.66	22.74	40,308	-0.03(-0.13%)
May 25, 2006	22.37	22.77	22.30	22.77	40,933	+0.75(+3.39%)
May 24, 2006	22.15	22.21	21.96	22.02	135,391	+0.04(+0.16%)
May 23, 2006	22.23	22.23	21.67	21.99	92,058	+0.01(+0.07%)
May 22, 2006	21.95	22.13	21.68	21.97	46,029	-0.18(-0.82%)
May 19, 2006	22.34	22.37	21.75	22.15	47,415	-0.17(-0.78%)
May 18, 2006	22.32	22.57	22.11	22.33	21,302	+0.26(+1.18%)
May 17, 2006	21.64	22.44	21.64	22.07	27,844	+0.24(+1.10%)
May 16, 2006	21.62	22.09	21.37	21.83	45,674	+0.06(+0.27%)
May 15, 2006	21.47	22.30	21.47	21.77	33,120	+0.04(+0.20%)
May 12, 2006	22.68	23.02	21.38	21.73	41,562	-1.16(-5.07%)
May 11, 2006	24.04	24.04	22.65	22.89	65,829	-1.15(-4.79%)
May 10, 2006	24.05	24.43	23.81	24.04	52,546	-0.01(-0.03%)
May 09, 2006	23.98	24.60	23.63	24.05	98,266	+0.06(+0.24%)
May 08, 2006	22.86	24.46	22.86	23.99	231,265	+1.00(+4.35%)
May 05, 2006	22.10	22.99	22.10	22.99	48,277	+1.07(+4.89%)
May 04, 2006	21.35	21.96	21.35	21.91	18,574	+0.53(+2.47%)
May 03, 2006	21.50	21.69	21.09	21.39	76,081	+0.02(+0.10%)
May 02, 2006	21.39	21.74	21.18	21.36	35,402	+0.20(+0.92%)

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.