Universal Logis Holdings (NQ: ULH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.96	13.15	12.67	12.96	23,623	+0.00(+0.00%)
Jul 28, 2016	12.35	12.96	12.35	12.96	26,001	+0.46(+3.67%)
Jul 27, 2016	12.06	12.50	12.06	12.50	4,530	+0.23(+1.84%)
Jul 26, 2016	12.08	12.32	12.01	12.27	3,801	+0.08(+0.64%)
Jul 25, 2016	12.17	12.30	11.90	12.19	8,047	-0.23(-1.81%)
Jul 22, 2016	11.48	12.50	11.36	12.42	15,378	+0.68(+5.76%)
Jul 21, 2016	11.80	12.35	11.60	11.74	23,950	-0.88(-7.00%)
Jul 20, 2016	12.61	12.82	12.34	12.63	10,477	+0.10(+0.83%)
Jul 19, 2016	12.72	12.73	12.48	12.52	9,547	-0.31(-2.43%)
Jul 18, 2016	12.37	12.90	12.34	12.84	12,143	-0.03(-0.20%)
Jul 15, 2016	12.88	12.89	12.40	12.86	9,143	+0.11(+0.88%)
Jul 14, 2016	12.01	12.90	12.01	12.75	13,463	+0.47(+3.81%)
Jul 13, 2016	12.17	12.39	11.47	12.28	10,381	+0.24(+2.02%)
Jul 12, 2016	11.91	12.33	11.71	12.04	33,892	+0.16(+1.39%)
Jul 11, 2016	11.70	12.08	11.41	11.87	10,831	+0.26(+2.24%)
Jul 08, 2016	11.21	11.91	11.02	11.61	61,107	+0.59(+5.35%)
Jul 07, 2016	10.83	11.04	10.44	11.02	86,902	+0.12(+1.11%)
Jul 05, 2016	10.89	11.01	10.79	10.90	22,502	-0.42(-3.68%)
Jul 01, 2016	11.02	11.32	11.32	11.32	7,961	+0.14(+1.24%)
Jun 30, 2016	10.87	11.27	10.87	11.18	8,102	+0.31(+2.87%)
Jun 29, 2016	10.57	10.93	10.57	10.87	57,951	+0.33(+3.12%)
Jun 28, 2016	10.44	10.68	10.44	10.54	13,223	+0.11(+1.08%)
Jun 27, 2016	11.25	11.25	10.21	10.43	43,038	-0.74(-6.60%)
Jun 24, 2016	11.83	12.92	11.15	11.16	76,776	-0.94(-7.80%)
Jun 23, 2016	12.81	12.81	11.92	12.11	9,604	+0.07(+0.58%)
Jun 22, 2016	12.31	12.31	11.99	12.04	6,755	-0.20(-1.63%)
Jun 21, 2016	12.32	12.38	12.11	12.24	4,452	-0.34(-2.69%)
Jun 20, 2016	12.43	12.83	12.43	12.58	9,822	-0.04(-0.34%)
Jun 17, 2016	12.77	12.91	12.58	12.62	30,062	-0.12(-0.95%)
Jun 16, 2016	12.63	12.83	12.59	12.74	8,698	+0.00(+0.00%)
Jun 15, 2016	12.65	12.88	12.65	12.74	7,831	+0.18(+1.45%)
Jun 14, 2016	12.52	12.70	12.41	12.56	5,857	+0.10(+0.76%)
Jun 13, 2016	12.53	12.78	12.26	12.46	13,761	-0.03(-0.21%)
Jun 10, 2016	12.37	12.49	12.37	12.49	3,429	+0.00(+0.00%)
Jun 09, 2016	12.24	12.49	12.20	12.49	7,775	-0.22(-1.71%)
Jun 08, 2016	12.52	12.71	12.52	12.71	7,883	+0.03(+0.21%)
Jun 07, 2016	12.71	12.71	12.54	12.68	5,363	-0.03(-0.27%)
Jun 06, 2016	12.57	12.71	12.46	12.71	12,663	+0.39(+3.17%)
Jun 03, 2016	12.29	12.45	12.29	12.32	8,017	+0.09(+0.71%)
Jun 02, 2016	12.45	12.45	12.17	12.24	6,226	+0.02(+0.14%)
Jun 01, 2016	11.81	12.27	11.75	12.22	9,767	-0.29(-2.35%)
May 31, 2016	12.14	12.55	12.14	12.52	13,500	+0.29(+2.34%)
May 27, 2016	12.10	12.23	12.23	12.23	3,115	+0.23(+1.88%)
May 26, 2016	11.57	12.23	11.57	12.00	10,018	-0.04(-0.36%)
May 25, 2016	11.41	12.06	11.41	12.05	13,466	+0.40(+3.42%)
May 24, 2016	11.55	11.78	11.55	11.65	37,572	+0.10(+0.90%)
May 23, 2016	11.55	11.74	11.51	11.54	29,986	-0.07(-0.60%)
May 20, 2016	11.44	11.66	11.35	11.61	18,279	+0.25(+2.21%)
May 19, 2016	11.28	11.41	11.28	11.36	11,722	-0.04(-0.38%)
May 18, 2016	11.53	11.56	11.30	11.41	17,041	-0.17(-1.50%)
May 17, 2016	11.78	11.87	11.48	11.58	14,587	-0.20(-1.69%)
May 16, 2016	11.91	11.91	11.68	11.78	12,855	-0.02(-0.15%)
May 13, 2016	11.68	11.87	11.55	11.80	10,597	-0.08(-0.66%)
May 12, 2016	11.80	12.09	11.64	11.87	11,260	-0.43(-3.52%)
May 11, 2016	12.43	12.43	12.28	12.31	7,017	-0.29(-2.34%)
May 10, 2016	12.53	12.61	12.39	12.60	5,386	+0.14(+1.11%)
May 09, 2016	12.13	12.52	12.13	12.46	10,551	+0.42(+3.45%)
May 06, 2016	12.40	12.40	11.56	12.05	10,272	-0.20(-1.63%)
May 05, 2016	12.31	12.86	12.24	12.25	24,315	+0.80(+6.96%)
May 04, 2016	11.77	11.77	11.37	11.45	12,915	-0.05(-0.45%)
May 03, 2016	11.93	11.93	11.41	11.50	22,071	-0.47(-3.89%)

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.