Universal Logis Holdings (NQ: ULH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.04	24.04	23.42	23.69	45,085	-0.15(-0.64%)
May 27, 2021	23.88	24.16	23.51	23.84	52,294	+0.28(+1.21%)
May 26, 2021	23.80	24.01	23.22	23.56	73,888	+0.02(+0.08%)
May 25, 2021	23.96	25.49	23.37	23.54	85,817	-0.47(-1.97%)
May 24, 2021	23.76	24.16	23.46	24.01	156,964	+0.25(+1.04%)
May 21, 2021	23.96	24.17	23.46	23.77	25,046	+0.02(+0.08%)
May 20, 2021	23.91	24.05	23.46	23.75	16,295	-0.05(-0.20%)
May 19, 2021	24.34	24.54	23.09	23.80	50,242	-0.80(-3.24%)
May 18, 2021	25.63	25.63	24.52	24.59	13,459	-0.48(-1.93%)
May 17, 2021	25.27	25.40	24.92	25.08	26,847	-0.35(-1.38%)
May 14, 2021	24.88	25.59	24.59	25.43	38,864	+0.64(+2.60%)
May 13, 2021	23.93	25.08	23.93	24.78	26,807	+0.87(+3.65%)
May 12, 2021	24.48	24.64	23.79	23.91	30,267	-0.61(-2.47%)
May 11, 2021	24.21	24.81	24.01	24.52	38,164	-0.09(-0.35%)
May 10, 2021	24.73	25.10	24.50	24.60	46,483	-0.18(-0.73%)
May 07, 2021	23.91	24.79	23.91	24.78	26,436	+0.76(+3.16%)
May 06, 2021	23.65	24.76	23.48	24.02	41,050	+0.47(+2.01%)
May 05, 2021	23.69	23.85	23.39	23.55	28,544	-0.14(-0.60%)
May 04, 2021	23.88	23.88	23.48	23.69	53,196	-0.40(-1.65%)
May 03, 2021	23.97	24.73	23.85	24.09	28,456	+0.39(+1.64%)
Apr 30, 2021	23.04	23.89	22.04	23.70	63,418	+0.70(+3.05%)
Apr 29, 2021	23.13	23.29	22.65	23.00	49,649	+0.26(+1.13%)
Apr 28, 2021	22.68	23.05	22.62	22.74	21,348	-0.04(-0.17%)
Apr 27, 2021	22.75	23.25	22.72	22.78	23,482	+0.00(+0.00%)
Apr 26, 2021	22.91	23.21	22.67	22.78	30,486	-0.01(-0.04%)
Apr 23, 2021	22.15	23.18	22.15	22.79	34,821	+0.89(+4.07%)
Apr 22, 2021	22.99	24.38	21.16	21.90	83,786	-0.97(-4.23%)
Apr 21, 2021	23.23	23.43	22.81	22.87	37,894	-0.50(-2.15%)
Apr 20, 2021	24.12	24.12	23.06	23.37	27,935	-0.85(-3.52%)
Apr 19, 2021	24.88	24.91	23.85	24.22	41,961	-0.68(-2.74%)
Apr 16, 2021	25.30	25.30	24.55	24.91	26,696	-0.11(-0.45%)
Apr 15, 2021	25.08	25.25	24.86	25.02	16,874	-0.03(-0.11%)
Apr 14, 2021	24.91	25.59	24.57	25.05	35,553	+0.25(+0.99%)
Apr 13, 2021	25.10	25.11	24.46	24.80	49,168	-0.38(-1.51%)
Apr 12, 2021	25.17	25.41	24.95	25.18	23,117	-0.09(-0.38%)
Apr 09, 2021	24.97	25.56	24.97	25.27	26,485	+0.33(+1.33%)
Apr 08, 2021	24.92	25.06	24.54	24.94	47,216	+0.02(+0.08%)
Apr 07, 2021	25.32	25.61	24.59	24.92	44,096	-0.43(-1.68%)
Apr 06, 2021	25.39	25.51	25.12	25.35	20,429	-0.12(-0.48%)
Apr 05, 2021	25.52	25.73	25.32	25.47	19,778	+0.28(+1.13%)
Apr 01, 2021	24.91	25.45	24.91	25.19	39,359	+0.26(+1.03%)
Mar 31, 2021	24.67	25.48	24.46	24.93	114,421	+0.25(+1.00%)
Mar 30, 2021	24.82	25.05	24.43	24.69	60,177	-0.19(-0.76%)
Mar 29, 2021	24.64	25.31	24.64	24.88	44,515	-0.03(-0.11%)
Mar 26, 2021	24.53	24.91	24.40	24.91	57,930	+0.67(+2.78%)
Mar 25, 2021	24.14	24.52	23.69	24.23	40,862	+0.01(+0.04%)
Mar 24, 2021	24.34	25.13	24.10	24.22	49,472	-0.05(-0.20%)
Mar 23, 2021	24.90	25.11	23.89	24.27	60,849	-0.92(-3.65%)
Mar 22, 2021	25.75	25.75	24.89	25.19	38,773	-0.35(-1.37%)
Mar 19, 2021	25.70	26.49	25.34	25.54	105,309	+0.04(+0.15%)
Mar 18, 2021	25.13	26.30	25.13	25.50	106,081	+0.32(+1.28%)
Mar 17, 2021	24.48	25.43	23.74	25.18	60,193	+0.60(+2.43%)
Mar 16, 2021	24.64	24.64	23.99	24.58	79,217	-0.24(-0.95%)
Mar 15, 2021	25.11	25.37	24.36	24.82	46,097	-0.33(-1.32%)
Mar 12, 2021	25.26	25.38	24.73	25.15	69,327	+0.04(+0.15%)
Mar 11, 2021	25.21	25.36	24.91	25.11	37,695	-0.08(-0.30%)
Mar 10, 2021	24.66	25.26	24.52	25.19	53,109	+0.81(+3.34%)
Mar 09, 2021	24.54	24.98	24.11	24.37	33,289	-0.04(-0.16%)
Mar 08, 2021	24.33	25.04	24.11	24.41	38,196	+0.25(+1.02%)
Mar 05, 2021	23.58	24.26	23.07	24.17	101,511	+0.92(+3.95%)
Mar 04, 2021	23.78	24.21	23.25	23.25	33,898	-0.46(-1.96%)
Mar 03, 2021	22.99	24.28	22.99	23.71	135,351	+0.86(+3.77%)
Mar 02, 2021	22.86	23.16	22.78	22.85	141,668	-0.03(-0.12%)

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.