Universal Logis Holdings (NQ: ULH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.48	22.75	22.27	22.43	48,397	-0.09(-0.40%)
May 30, 2018	22.52	22.72	22.44	22.52	61,753	+0.00(+0.00%)
May 29, 2018	22.16	22.52	22.07	22.52	47,011	+0.32(+1.42%)
May 25, 2018		22.21	22.21	22.21	0	+0.27(+1.23%)
May 24, 2018	21.94	22.03	21.85	21.94	68,794	+0.00(+0.00%)
May 23, 2018	21.62	22.03	21.49	21.94	42,925	+0.27(+1.25%)
May 22, 2018	21.80	21.89	21.67	21.67	48,125	-0.09(-0.41%)
May 21, 2018	21.71	22.07	21.62	21.76	70,257	+0.23(+1.05%)
May 18, 2018	21.67	21.85	21.53	21.53	69,507	-0.09(-0.42%)
May 17, 2018	21.71	22.03	21.44	21.62	48,390	-0.32(-1.44%)
May 16, 2018	21.80	22.07	21.80	21.94	24,241	+0.09(+0.41%)
May 15, 2018	21.76	22.12	21.71	21.85	43,110	-0.04(-0.21%)
May 14, 2018	21.17	21.94	21.17	21.89	59,368	+0.72(+3.40%)
May 11, 2018	20.90	21.17	20.54	21.17	38,440	+0.32(+1.51%)
May 10, 2018	20.99	20.99	20.76	20.85	48,470	+0.00(+0.00%)
May 09, 2018	20.72	20.99	20.63	20.85	41,105	+0.14(+0.65%)
May 08, 2018	20.22	20.72	20.22	20.72	21,603	+0.54(+2.68%)
May 07, 2018	20.22	20.40	20.04	20.18	28,797	-0.09(-0.44%)
May 04, 2018	19.68	20.36	19.68	20.27	34,854	+0.59(+3.00%)
May 03, 2018	19.86	19.95	19.59	19.68	80,228	-0.18(-0.90%)
May 02, 2018	19.81	20.13	19.79	19.86	35,093	+0.04(+0.23%)
May 01, 2018	19.63	19.86	19.50	19.81	38,126	+0.13(+0.68%)
Apr 30, 2018	20.08	20.22	19.68	19.68	37,948	-0.31(-1.57%)
Apr 27, 2018	19.41	21.20	19.41	19.99	24,002	+0.58(+3.00%)
Apr 26, 2018	19.95	20.15	19.28	19.41	119,738	-0.36(-1.81%)
Apr 25, 2018	19.68	19.81	19.63	19.77	42,842	+0.00(+0.00%)
Apr 24, 2018	19.86	20.11	19.68	19.77	23,418	+0.00(+0.00%)
Apr 23, 2018	19.81	19.88	19.72	19.77	15,223	-0.04(-0.23%)
Apr 20, 2018	19.81	20.04	19.46	19.81	17,835	-0.04(-0.23%)
Apr 19, 2018	19.72	20.13	19.68	19.86	25,014	+0.09(+0.45%)
Apr 18, 2018	19.59	19.86	19.50	19.77	22,405	+0.18(+0.92%)
Apr 17, 2018	19.68	19.68	19.37	19.59	11,568	+0.04(+0.23%)
Apr 16, 2018	18.92	19.63	18.92	19.54	30,988	+0.76(+4.06%)
Apr 13, 2018	19.01	19.05	18.69	18.78	24,311	-0.18(-0.95%)
Apr 12, 2018	18.87	19.19	18.87	18.96	12,095	+0.13(+0.71%)
Apr 11, 2018	19.28	19.28	18.74	18.83	10,656	-0.54(-2.78%)
Apr 10, 2018	19.05	19.59	18.96	19.37	65,931	+0.45(+2.37%)
Apr 09, 2018	19.10	19.14	18.83	18.92	14,009	+0.00(+0.00%)
Apr 06, 2018	18.65	18.96	18.51	18.92	53,837	+0.13(+0.72%)
Apr 05, 2018	19.14	19.19	18.65	18.78	19,326	-0.18(-0.95%)
Apr 04, 2018	18.38	19.01	18.27	18.96	158,968	+0.31(+1.68%)
Apr 03, 2018	18.65	18.78	18.50	18.65	13,112	+0.13(+0.73%)
Apr 02, 2018	18.87	18.92	18.42	18.51	10,741	-0.45(-2.36%)
Mar 29, 2018		18.96	18.96	18.96	0	+0.40(+2.17%)
Mar 28, 2018	18.60	19.05	18.47	18.56	31,412	-0.04(-0.24%)
Mar 27, 2018	19.10	19.23	18.60	18.60	19,726	-0.40(-2.12%)
Mar 26, 2018	19.37	19.37	18.92	19.01	28,968	-0.09(-0.47%)
Mar 23, 2018	19.37	19.46	19.10	19.10	24,318	-0.22(-1.16%)
Mar 22, 2018	19.37	19.86	19.23	19.32	14,179	-0.18(-0.92%)
Mar 21, 2018	19.41	19.77	19.37	19.50	12,830	+0.13(+0.69%)
Mar 20, 2018	19.63	19.63	19.23	19.37	15,155	-0.22(-1.14%)
Mar 19, 2018	19.59	19.63	19.41	19.59	10,129	-0.04(-0.23%)
Mar 16, 2018	19.59	19.77	19.59	19.63	48,738	-0.09(-0.45%)
Mar 15, 2018	19.68	19.81	19.53	19.72	30,889	+0.13(+0.69%)
Mar 14, 2018	19.54	19.81	19.41	19.59	46,810	+0.13(+0.69%)
Mar 13, 2018	19.68	19.77	19.46	19.46	18,041	-0.22(-1.14%)
Mar 12, 2018	19.59	19.72	19.54	19.68	17,133	+0.13(+0.69%)
Mar 09, 2018	19.46	19.62	19.23	19.54	63,316	+0.36(+1.87%)
Mar 08, 2018	19.19	19.37	18.92	19.19	17,289	+0.09(+0.47%)
Mar 07, 2018	19.14	19.19	18.78	19.10	34,040	-0.09(-0.47%)
Mar 06, 2018	19.32	19.37	19.05	19.19	12,890	+0.00(+0.00%)
Mar 05, 2018	19.54	19.54	18.83	19.19	18,566	-0.54(-2.73%)
Mar 02, 2018	19.63	20.49	19.46	19.72	19,989	+0.06(+0.32%)

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.