Universal Logis Holdings (NQ: ULH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.38	12.39	12.10	12.10	18,574	-0.19(-1.53%)
May 27, 2005	12.46	12.46	12.26	12.29	10,391	-0.03(-0.24%)
May 26, 2005	12.82	12.82	12.08	12.32	16,238	-0.18(-1.45%)
May 25, 2005	12.35	12.83	12.34	12.50	40,887	+0.18(+1.47%)
May 24, 2005	12.52	12.54	12.32	12.32	7,589	-0.28(-2.24%)
May 23, 2005	12.57	12.73	12.54	12.60	11,098	+0.19(+1.52%)
May 20, 2005	12.36	12.81	12.15	12.41	32,755	+0.21(+1.72%)
May 19, 2005	11.70	12.34	11.63	12.20	57,494	+0.58(+4.99%)
May 18, 2005	10.96	11.70	10.88	11.62	136,747	+0.72(+6.58%)
May 17, 2005	10.75	11.10	10.75	10.91	28,279	+0.07(+0.67%)
May 16, 2005	10.67	11.07	10.67	10.83	82,303	+0.33(+3.10%)
May 13, 2005	11.38	11.38	10.51	10.51	40,188	-0.36(-3.33%)
May 12, 2005	10.83	11.08	10.75	10.87	117,137	+0.01(+0.13%)
May 11, 2005	10.94	11.14	10.80	10.86	25,986	-0.03(-0.27%)
May 10, 2005	10.75	11.01	10.69	10.88	105,962	+0.07(+0.60%)
May 09, 2005	11.36	11.36	10.76	10.82	366,301	-0.24(-2.16%)
May 06, 2005	11.41	11.48	10.88	11.06	27,647	-0.27(-2.37%)
May 05, 2005	11.60	11.63	11.33	11.33	181,997	-0.12(-1.01%)
May 04, 2005	11.23	11.59	11.23	11.44	249,090	+0.22(+2.00%)
May 03, 2005	11.65	11.74	11.12	11.22	35,884	-0.37(-3.19%)
May 02, 2005	11.65	11.69	11.46	11.59	99,627	+0.04(+0.31%)
Apr 29, 2005	11.60	11.70	11.31	11.55	89,375	+0.04(+0.38%)
Apr 28, 2005	11.33	11.60	11.25	11.51	33,786	+0.35(+3.12%)
Apr 27, 2005	11.34	11.38	10.91	11.16	26,696	-0.22(-1.91%)
Apr 26, 2005	11.82	11.82	11.38	11.38	22,376	-0.33(-2.85%)
Apr 25, 2005	11.96	11.96	11.53	11.71	66,099	-0.22(-1.82%)
Apr 22, 2005	12.99	13.15	11.89	11.93	66,549	-1.08(-8.30%)
Apr 21, 2005	12.85	13.23	12.85	13.01	54,554	+0.09(+0.73%)
Apr 20, 2005	12.68	13.12	12.48	12.91	89,701	+0.72(+5.88%)
Apr 19, 2005	12.31	12.40	11.99	12.20	20,481	+0.02(+0.18%)
Apr 18, 2005	12.82	12.82	12.14	12.17	25,472	-0.49(-3.89%)
Apr 15, 2005	13.02	13.04	12.50	12.67	14,323	-0.27(-2.11%)
Apr 14, 2005	13.61	13.61	12.83	12.94	131,063	-0.58(-4.26%)
Apr 13, 2005	13.50	13.60	13.30	13.52	36,912	+0.14(+1.08%)
Apr 12, 2005	13.41	13.48	12.83	13.37	38,664	-0.11(-0.81%)
Apr 11, 2005	14.07	14.07	13.48	13.48	44,166	-0.65(-4.62%)
Apr 08, 2005	14.29	14.31	13.49	14.13	71,383	-0.36(-2.50%)
Apr 07, 2005	14.78	14.78	14.23	14.49	36,379	-0.22(-1.48%)
Apr 06, 2005	15.15	15.22	14.63	14.71	13,792	-0.29(-1.93%)
Apr 05, 2005	14.52	15.00	14.49	15.00	51,414	+0.51(+3.55%)
Apr 04, 2005	14.64	14.64	14.27	14.49	45,401	-0.28(-1.91%)
Apr 01, 2005	15.39	15.42	14.31	14.77	245,244	-0.52(-3.41%)
Mar 31, 2005	16.05	16.30	15.29	15.29	487,284	-0.31(-2.00%)
Mar 30, 2005	15.62	16.11	15.41	15.60	61,800	-0.23(-1.46%)
Mar 29, 2005	15.94	16.00	15.62	15.83	65,114	-0.04(-0.23%)
Mar 28, 2005	16.02	16.12	15.87	15.87	156,051	-0.25(-1.57%)
Mar 24, 2005	16.46	16.46	15.87	16.12	105,581	+0.00(+0.00%)
Mar 23, 2005	16.43	16.67	15.99	16.12	52,511	-0.47(-2.84%)
Mar 22, 2005	15.89	16.74	15.89	16.60	52,008	+0.55(+3.43%)
Mar 21, 2005	15.95	16.08	15.87	16.04	32,321	-0.19(-1.16%)
Mar 18, 2005	15.97	16.23	15.94	16.23	60,529	+0.33(+2.05%)
Mar 17, 2005	15.94	16.02	15.91	15.91	53,987	-0.15(-0.95%)
Mar 16, 2005	15.94	16.67	15.94	16.06	49,154	-0.35(-2.12%)
Mar 15, 2005	16.63	16.63	16.12	16.41	37,422	-0.05(-0.31%)
Mar 14, 2005	15.94	16.67	15.58	16.46	156,942	+0.37(+2.30%)
Mar 11, 2005	15.75	16.09	15.58	16.09	35,668	+0.46(+2.92%)
Mar 10, 2005	15.58	15.75	15.40	15.63	71,195	-0.06(-0.37%)
Mar 09, 2005	15.89	15.89	15.58	15.69	16,110	+0.04(+0.28%)
Mar 08, 2005	16.30	16.30	15.52	15.65	143,333	-0.38(-2.35%)
Mar 07, 2005	16.30	16.30	15.94	16.02	33,379	-0.28(-1.73%)
Mar 04, 2005	15.95	16.38	15.95	16.31	45,791	-0.33(-2.00%)
Mar 03, 2005	17.03	17.03	16.05	16.64	10,116	-0.39(-2.30%)
Mar 02, 2005	16.49	17.03	16.33	17.03	42,568	+0.70(+4.31%)

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.