Universal Logis Holdings (NQ: ULH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.38	29.39	28.34	29.26	70,773	+1.42(+5.11%)
Jul 28, 2022	28.12	28.25	27.66	27.84	52,387	-0.18(-0.63%)
Jul 27, 2022	27.87	28.23	27.44	28.01	45,105	+0.38(+1.37%)
Jul 26, 2022	27.01	27.63	26.81	27.63	63,683	+0.46(+1.68%)
Jul 25, 2022	26.76	27.39	26.59	27.17	47,547	+0.81(+3.06%)
Jul 22, 2022	26.77	26.77	25.93	26.37	37,977	-0.27(-1.02%)
Jul 21, 2022	26.62	26.85	26.06	26.64	36,928	-0.13(-0.47%)
Jul 20, 2022	26.13	26.90	25.80	26.77	49,450	+0.48(+1.81%)
Jul 19, 2022	25.05	26.40	25.05	26.29	50,134	+1.43(+5.76%)
Jul 18, 2022	24.86	25.53	24.84	24.86	49,294	+0.00(+0.00%)
Jul 15, 2022	24.80	25.24	23.81	24.86	63,004	+0.53(+2.16%)
Jul 14, 2022	24.57	24.57	23.79	24.33	110,857	-0.71(-2.84%)
Jul 13, 2022	25.49	25.49	24.71	25.04	113,312	-0.84(-3.24%)
Jul 12, 2022	25.90	26.34	25.13	25.88	38,615	-0.19(-0.75%)
Jul 11, 2022	26.13	26.89	25.96	26.07	41,039	-0.41(-1.54%)
Jul 08, 2022	26.52	26.70	25.95	26.48	30,535	+0.19(+0.70%)
Jul 07, 2022	25.73	26.60	25.73	26.30	48,263	+0.84(+3.29%)
Jul 06, 2022	25.82	25.82	24.85	25.46	39,820	-0.32(-1.25%)
Jul 05, 2022	25.94	26.04	25.09	25.78	63,821	-0.67(-2.54%)
Jul 01, 2022	26.22	26.99	25.81	26.45	33,303	-0.14(-0.51%)
Jun 30, 2022	26.20	26.77	25.81	26.59	29,659	-0.02(-0.07%)
Jun 29, 2022	27.40	27.40	26.47	26.61	34,238	-0.83(-3.02%)
Jun 28, 2022	27.41	28.08	27.27	27.44	59,861	+0.04(+0.14%)
Jun 27, 2022	27.85	28.22	27.14	27.40	124,246	-0.18(-0.64%)
Jun 24, 2022	25.37	27.71	25.37	27.57	201,858	+2.28(+9.01%)
Jun 23, 2022	25.62	25.94	24.93	25.30	46,350	-0.48(-1.85%)
Jun 22, 2022	25.99	26.66	25.58	25.77	99,853	-0.45(-1.71%)
Jun 21, 2022	26.04	26.49	25.41	26.22	48,739	+0.60(+2.36%)
Jun 17, 2022	25.63	26.60	24.90	25.62	119,720	+0.06(+0.23%)
Jun 16, 2022	26.42	26.69	25.14	25.56	182,351	-1.45(-5.37%)
Jun 15, 2022	27.17	27.74	26.66	27.01	69,963	-0.18(-0.64%)
Jun 14, 2022	26.88	27.51	26.40	27.18	64,236	+0.59(+2.23%)
Jun 13, 2022	27.66	27.66	26.44	26.59	80,307	-1.81(-6.38%)
Jun 10, 2022	28.55	28.98	28.33	28.40	57,142	-0.49(-1.69%)
Jun 09, 2022	28.71	29.25	28.59	28.89	46,323	+0.04(+0.14%)
Jun 08, 2022	28.82	29.02	28.28	28.85	63,507	-0.12(-0.40%)
Jun 07, 2022	29.44	29.80	28.91	28.97	106,321	-0.89(-2.97%)
Jun 06, 2022	28.39	29.87	28.18	29.85	92,483	+1.73(+6.15%)
Jun 03, 2022	28.13	28.53	27.87	28.12	47,198	-0.07(-0.26%)
Jun 02, 2022	27.49	28.44	27.25	28.20	68,807	+0.81(+2.96%)
Jun 01, 2022	27.27	27.57	26.37	27.38	113,796	+0.43(+1.58%)
May 31, 2022	26.49	27.42	26.06	26.96	151,586	+0.35(+1.31%)
May 27, 2022	26.33	26.73	26.14	26.61	73,943	+0.28(+1.06%)
May 26, 2022	26.10	26.90	25.88	26.33	90,087	+0.47(+1.83%)
May 25, 2022	25.10	26.54	24.94	25.86	111,989	+0.90(+3.60%)
May 24, 2022	23.93	25.13	23.69	24.96	105,715	+1.03(+4.32%)
May 23, 2022	23.74	24.83	23.57	23.92	246,992	+0.66(+2.83%)
May 20, 2022	24.17	24.17	23.02	23.27	103,888	-0.53(-2.23%)
May 19, 2022	24.18	24.36	23.10	23.80	87,169	-0.66(-2.69%)
May 18, 2022	25.13	25.13	24.03	24.46	79,946	-0.55(-2.20%)
May 17, 2022	25.02	25.52	24.73	25.01	111,148	+0.35(+1.41%)
May 16, 2022	23.99	25.76	23.99	24.66	127,196	+0.88(+3.70%)
May 13, 2022	24.18	24.18	23.12	23.78	52,967	+1.17(+5.17%)
May 12, 2022	22.23	23.14	22.06	22.61	46,009	+0.21(+0.95%)
May 11, 2022	22.22	22.50	20.22	22.40	60,277	+0.16(+0.74%)
May 10, 2022	22.52	22.68	21.61	22.23	72,258	-0.16(-0.73%)
May 09, 2022	22.81	23.03	22.24	22.40	67,161	-0.33(-1.45%)
May 06, 2022	22.67	23.33	21.80	22.73	68,267	+1.88(+8.99%)
May 05, 2022	21.42	21.42	20.66	20.85	47,598	-0.51(-2.40%)
May 04, 2022	20.15	21.60	20.15	21.36	60,381	+0.90(+4.39%)
May 03, 2022	19.70	20.53	19.69	20.46	39,182	+0.81(+4.13%)

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.