Universal Logis Holdings (NQ: ULH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.68	19.00	18.02	18.07	63,841	-0.74(-3.95%)
Jul 30, 2019	18.82	18.90	18.41	18.82	54,008	+0.20(+1.09%)
Jul 29, 2019	19.01	19.72	18.58	18.62	49,259	-0.57(-2.97%)
Jul 26, 2019	19.33	19.33	17.97	19.18	73,971	-0.65(-3.29%)
Jul 25, 2019	20.65	20.65	19.52	19.84	37,552	-0.82(-3.96%)
Jul 24, 2019	19.91	20.66	19.91	20.65	27,265	+0.51(+2.55%)
Jul 23, 2019	19.65	20.17	17.66	20.14	37,880	+0.49(+2.48%)
Jul 22, 2019	19.94	20.08	19.61	19.65	128,502	-0.23(-1.15%)
Jul 19, 2019	19.69	20.14	19.40	19.88	35,733	+0.12(+0.60%)
Jul 18, 2019	19.73	19.89	19.45	19.76	34,289	+0.07(+0.37%)
Jul 17, 2019	20.18	20.18	19.62	19.69	82,679	-0.47(-2.32%)
Jul 16, 2019	19.88	20.66	19.88	20.16	49,792	+0.26(+1.29%)
Jul 15, 2019	19.49	19.91	19.27	19.90	39,338	+0.26(+1.31%)
Jul 12, 2019	19.31	19.83	19.31	19.64	37,476	+0.39(+2.05%)
Jul 11, 2019	19.82	19.82	19.04	19.25	53,181	-0.57(-2.87%)
Jul 10, 2019	20.86	20.86	19.68	19.82	36,891	-0.95(-4.55%)
Jul 09, 2019	20.69	20.76	20.45	20.76	48,339	+0.12(+0.58%)
Jul 08, 2019	20.65	20.89	20.45	20.64	58,575	-0.19(-0.93%)
Jul 05, 2019	20.49	20.85	20.40	20.84	63,077	+0.33(+1.61%)
Jul 03, 2019	20.74	20.91	20.44	20.51	29,414	-0.21(-1.02%)
Jul 02, 2019	21.03	21.03	19.86	20.72	58,693	-0.36(-1.70%)
Jul 01, 2019	21.08	21.13	20.65	21.08	73,115	+0.45(+2.18%)
Jun 28, 2019	20.13	20.78	20.01	20.63	98,157	+0.42(+2.09%)
Jun 27, 2019	20.06	20.63	20.06	20.20	97,616	+0.16(+0.78%)
Jun 26, 2019	19.80	20.20	19.42	20.05	41,346	+0.33(+1.68%)
Jun 25, 2019	19.64	19.85	19.34	19.72	88,509	+0.18(+0.94%)
Jun 24, 2019	19.72	20.22	19.35	19.53	104,856	-0.03(-0.14%)
Jun 21, 2019	19.37	19.76	19.00	19.56	92,383	+0.06(+0.33%)
Jun 20, 2019	19.29	20.00	19.28	19.50	59,309	+0.35(+1.82%)
Jun 19, 2019	19.12	19.30	18.73	19.15	75,581	+0.05(+0.24%)
Jun 18, 2019	18.90	19.29	18.64	19.10	70,871	+0.37(+1.96%)
Jun 17, 2019	18.71	18.93	18.65	18.73	57,751	+0.18(+0.99%)
Jun 14, 2019	18.65	18.70	18.37	18.55	42,923	-0.07(-0.39%)
Jun 13, 2019	17.80	18.84	17.80	18.62	76,962	+0.92(+5.18%)
Jun 12, 2019	17.62	17.88	17.58	17.71	89,730	+0.02(+0.10%)
Jun 11, 2019	17.80	17.97	17.60	17.69	107,581	+0.05(+0.31%)
Jun 10, 2019	17.33	18.03	17.33	17.63	41,458	+0.17(+1.00%)
Jun 07, 2019	16.90	17.65	16.88	17.46	66,345	+0.65(+3.88%)
Jun 06, 2019	16.70	16.93	16.39	16.81	126,435	+0.07(+0.44%)
Jun 05, 2019	17.30	17.51	16.66	16.73	70,003	-0.50(-2.88%)
Jun 04, 2019	17.31	17.56	16.98	17.23	125,037	+0.17(+1.02%)
Jun 03, 2019	17.23	17.47	16.83	17.05	75,865	-0.27(-1.54%)
May 31, 2019	17.61	17.96	16.83	17.32	56,323	-0.56(-3.13%)
May 30, 2019	18.45	19.15	17.84	17.88	55,715	-0.52(-2.84%)
May 29, 2019	18.43	18.71	18.05	18.40	72,373	-0.16(-0.84%)
May 28, 2019	18.49	18.61	18.15	18.56	124,300	+0.16(+0.85%)
May 24, 2019	19.29	19.29	18.17	18.40	108,615	-0.73(-3.79%)
May 23, 2019	19.58	19.68	18.97	19.13	82,967	-0.68(-3.43%)
May 22, 2019	20.10	20.14	19.61	19.81	77,689	-0.43(-2.13%)
May 21, 2019	19.99	20.47	19.93	20.24	70,273	+0.25(+1.24%)
May 20, 2019	19.74	20.58	19.44	19.99	77,740	+0.26(+1.30%)
May 17, 2019	20.34	20.58	19.72	19.74	69,723	-0.63(-3.11%)
May 16, 2019	20.82	21.09	20.26	20.37	60,213	-0.60(-2.85%)
May 15, 2019	20.48	21.09	20.48	20.97	52,832	+0.32(+1.56%)
May 14, 2019	20.25	21.08	19.95	20.64	74,278	+0.50(+2.51%)
May 13, 2019	20.47	20.93	19.77	20.14	96,705	-0.85(-4.07%)
May 10, 2019	21.21	21.35	20.79	20.99	53,926	-0.39(-1.85%)
May 09, 2019	21.20	21.51	21.00	21.39	31,829	+0.10(+0.47%)
May 08, 2019	21.67	21.67	21.20	21.29	48,802	-0.46(-2.11%)
May 07, 2019	21.49	21.81	21.20	21.75	33,727	-0.07(-0.34%)
May 06, 2019	21.01	21.83	21.01	21.82	35,185	+0.59(+2.77%)
May 03, 2019	21.26	21.56	20.77	21.23	75,823	-0.02(-0.11%)
May 02, 2019	21.61	21.81	21.05	21.25	38,319	-0.36(-1.65%)

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.