Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Universal Logis Holdings (NQ: ULH )

39.44 -1.03 (-2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.460	10.74	9.460	10.39	8,914	+1.09(+11.77%)
Mar 30, 2009	9.460	9.605	8.789	9.300	17,499	-2.03(-17.91%)
Mar 26, 2009	11.08	11.37	10.72	11.33	30,582	+0.45(+4.13%)
Mar 25, 2009	10.84	11.24	9.974	10.88	9,337	+0.20(+1.83%)
Mar 24, 2009	10.87	11.37	10.08	10.68	33,267	-0.50(-4.47%)
Mar 23, 2009	9.496	11.19	9.315	11.19	16,861	+2.14(+23.64%)
Mar 20, 2009	9.126	9.308	8.771	9.047	28,292	+0.02(+0.24%)
Mar 19, 2009	9.148	9.148	8.987	9.025	14,152	-0.12(-1.35%)
Mar 18, 2009	8.786	9.148	8.561	9.148	12,050	+0.34(+3.87%)
Mar 17, 2009	8.699	8.829	8.517	8.807	11,451	+0.08(+0.91%)
Mar 16, 2009	8.684	8.728	8.525	8.728	3,197	+0.21(+2.47%)
Mar 13, 2009	8.285	8.619	7.539	8.517	5,716	+0.25(+3.07%)
Mar 12, 2009	7.604	8.264	7.597	8.264	10,029	+0.64(+8.37%)
Mar 11, 2009	8.358	8.757	7.336	7.626	16,453	-0.70(-8.44%)
Mar 10, 2009	8.307	8.793	7.974	8.329	19,109	+0.71(+9.32%)
Mar 09, 2009	8.112	8.155	7.597	7.619	12,766	-0.54(-6.66%)
Mar 06, 2009	7.800	8.235	7.546	8.162	12,098	+0.44(+5.73%)
Mar 05, 2009	8.612	8.612	7.300	7.720	17,380	-1.09(-12.42%)
Mar 04, 2009	8.931	8.931	8.307	8.815	14,097	-0.01(-0.16%)
Mar 02, 2009	8.655	9.010	8.517	8.829	41,326	+0.07(+0.74%)
Feb 27, 2009	8.054	8.902	8.054	8.764	21,436	+0.65(+7.95%)
Feb 26, 2009	8.206	8.713	8.061	8.119	13,900	-0.01(-0.18%)
Feb 25, 2009	8.713	9.010	8.133	8.133	12,784	-0.49(-5.71%)
Feb 24, 2009	8.155	8.677	8.061	8.626	19,408	+0.53(+6.54%)
Feb 23, 2009	8.800	8.800	8.097	8.097	12,030	-0.60(-6.92%)
Feb 20, 2009	8.612	8.851	8.604	8.699	16,158	-0.04(-0.42%)
Feb 19, 2009	8.684	8.989	8.684	8.735	3,810	+0.18(+2.12%)
Feb 18, 2009	8.648	8.706	8.517	8.554	6,752	-0.01(-0.17%)
Feb 17, 2009	8.699	8.923	8.568	8.568	12,844	-0.23(-2.64%)
Feb 13, 2009	8.880	8.880	8.525	8.800	10,389	-0.01(-0.16%)
Feb 12, 2009	8.699	8.938	8.539	8.815	24,516	-0.11(-1.22%)
Feb 11, 2009	9.822	9.822	8.923	8.923	24,296	-0.90(-9.15%)
Feb 10, 2009	10.06	10.06	9.772	9.822	5,894	-0.46(-4.51%)
Feb 09, 2009	10.08	10.32	9.909	10.29	5,518	+0.14(+1.36%)
Feb 06, 2009	9.511	10.26	9.511	10.15	9,308	+0.60(+6.30%)
Feb 05, 2009	8.989	9.547	8.989	9.547	13,520	+0.52(+5.78%)
Feb 04, 2009	9.373	9.648	8.938	9.025	24,639	-0.32(-3.41%)
Feb 03, 2009	9.242	9.387	9.155	9.344	39,652	+0.20(+2.14%)
Feb 02, 2009	8.916	9.271	8.887	9.148	38,197	+0.19(+2.10%)
Jan 30, 2009	9.199	9.199	8.880	8.960	13,842	-0.06(-0.64%)
Jan 29, 2009	9.204	9.344	8.996	9.018	31,528	-0.15(-1.66%)
Jan 28, 2009	9.032	9.264	8.902	9.170	45,867	+0.47(+5.42%)
Jan 27, 2009	8.677	9.061	8.626	8.699	14,778	+0.07(+0.84%)
Jan 26, 2009	8.981	8.989	8.510	8.626	8,017	-0.36(-4.03%)
Jan 23, 2009	9.068	9.416	8.989	8.989	14,798	-0.34(-3.65%)
Jan 22, 2009	8.720	9.453	8.423	9.329	13,437	+0.43(+4.89%)
Jan 21, 2009	8.952	9.844	8.706	8.894	22,978	+0.05(+0.57%)
Jan 20, 2009	9.728	10.08	8.815	8.844	16,568	-1.03(-10.43%)
Jan 16, 2009	10.08	10.08	9.757	9.873	14,951	-0.12(-1.16%)
Jan 15, 2009	9.880	9.989	9.409	9.989	15,112	+0.62(+6.57%)
Jan 14, 2009	10.23	10.83	9.344	9.373	27,224	-1.04(-9.96%)
Jan 13, 2009	10.55	10.55	10.22	10.41	9,604	+0.36(+3.61%)
Jan 12, 2009	9.996	10.37	9.996	10.05	14,985	-0.34(-3.28%)
Jan 09, 2009	10.60	10.60	10.11	10.39	26,336	-0.24(-2.25%)
Jan 08, 2009	10.32	10.84	10.32	10.63	9,275	-0.11(-1.01%)
Jan 07, 2009	10.87	10.95	10.74	10.74	21,782	+0.00(+0.00%)
Jan 06, 2009	10.70	11.11	10.70	10.74	36,540	+0.14(+1.37%)
Jan 05, 2009	10.86	11.40	10.44	10.59	46,670	+0.07(+0.62%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Universal Logis Holdings (NQ: ULH )

Historical Prices