Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.298 9.457 8.892 8.928 54,449 -0.51(-5.45%)
Apr 29, 2009 8.848 9.443 8.848 9.443 6,917 +0.65(+7.42%)
Apr 28, 2009 9.414 9.414 8.718 8.791 8,645 -0.46(-5.01%)
Apr 27, 2009 9.044 9.421 8.870 9.254 16,259 +0.04(+0.39%)
Apr 24, 2009 10.16 10.18 9.059 9.218 74,330 -0.91(-9.01%)
Apr 23, 2009 10.87 10.94 9.936 10.13 21,240 -0.70(-6.43%)
Apr 22, 2009 10.56 11.53 10.36 10.83 14,105 +0.30(+2.82%)
Apr 21, 2009 10.34 10.53 9.921 10.53 16,471 +0.20(+1.89%)
Apr 20, 2009 11.70 11.70 10.26 10.33 21,221 -1.70(-14.10%)
Apr 17, 2009 12.15 12.30 11.50 12.03 17,279 -0.02(-0.18%)
Apr 16, 2009 11.74 12.16 10.75 12.05 20,847 +0.43(+3.68%)
Apr 15, 2009 10.38 12.12 10.38 11.62 23,626 +1.25(+12.01%)
Apr 14, 2009 10.38 10.74 9.501 10.38 12,525 -0.15(-1.45%)
Apr 13, 2009 10.22 10.82 9.769 10.53 17,825 +0.20(+1.96%)
Apr 09, 2009 9.718 10.64 9.320 10.33 13,465 +0.87(+9.20%)
Apr 08, 2009 10.08 10.73 9.138 9.457 39,093 -0.49(-4.95%)
Apr 07, 2009 11.41 11.44 9.812 9.950 32,351 -1.60(-13.86%)
Apr 06, 2009 11.86 11.96 11.39 11.55 8,635 -0.02(-0.19%)
Apr 03, 2009 11.74 11.74 11.01 11.57 16,416 -0.17(-1.42%)
Apr 02, 2009 10.18 12.58 10.02 11.74 26,957 +1.84(+18.59%)
Apr 01, 2009 10.23 10.29 9.348 9.899 18,028 -0.49(-4.74%)
Mar 31, 2009 9.457 10.74 9.457 10.39 8,916 +1.09(+11.77%)
Mar 30, 2009 9.457 9.602 8.787 9.298 17,503 -2.03(-17.91%)
Mar 26, 2009 11.08 11.36 10.72 11.33 30,590 +0.45(+4.13%)
Mar 25, 2009 10.84 11.24 9.972 10.88 9,340 +0.20(+1.83%)
Mar 24, 2009 10.87 11.37 10.07 10.68 33,276 -0.50(-4.47%)
Mar 23, 2009 9.493 11.18 9.312 11.18 16,866 +2.14(+23.64%)
Mar 20, 2009 9.124 9.305 8.769 9.044 28,300 +0.02(+0.24%)
Mar 19, 2009 9.146 9.146 8.984 9.022 14,156 -0.12(-1.35%)
Mar 18, 2009 8.783 9.146 8.559 9.146 12,053 +0.34(+3.87%)
Mar 17, 2009 8.696 8.827 8.515 8.805 11,454 +0.08(+0.91%)
Mar 16, 2009 8.682 8.725 8.522 8.725 3,198 +0.21(+2.47%)
Mar 13, 2009 8.283 8.617 7.537 8.515 5,718 +0.25(+3.07%)
Mar 12, 2009 7.602 8.261 7.595 8.261 10,031 +0.64(+8.37%)
Mar 11, 2009 8.356 8.754 7.334 7.624 16,458 -0.70(-8.44%)
Mar 10, 2009 8.305 8.791 7.972 8.327 19,114 +0.71(+9.32%)
Mar 09, 2009 8.109 8.153 7.595 7.617 12,769 -0.54(-6.66%)
Mar 06, 2009 7.798 8.232 7.544 8.160 12,101 +0.44(+5.73%)
Mar 05, 2009 8.609 8.609 7.298 7.718 17,385 -1.09(-12.42%)
Mar 04, 2009 8.928 8.928 8.305 8.812 14,101 -0.01(-0.16%)
Mar 02, 2009 8.653 9.008 8.515 8.827 41,337 +0.07(+0.74%)
Feb 27, 2009 8.051 8.899 8.051 8.762 21,442 +0.64(+7.95%)
Feb 26, 2009 8.204 8.711 8.059 8.117 13,903 -0.01(-0.18%)
Feb 25, 2009 8.711 9.008 8.131 8.131 12,787 -0.49(-5.71%)
Feb 24, 2009 8.153 8.675 8.059 8.624 19,413 +0.53(+6.54%)
Feb 23, 2009 8.798 8.798 8.095 8.095 12,034 -0.60(-6.92%)
Feb 20, 2009 8.609 8.848 8.602 8.696 16,162 -0.04(-0.41%)
Feb 19, 2009 8.682 8.986 8.682 8.733 3,811 +0.18(+2.12%)
Feb 18, 2009 8.646 8.704 8.515 8.551 6,754 -0.01(-0.17%)
Feb 17, 2009 8.696 8.921 8.566 8.566 12,848 -0.23(-2.64%)
Feb 13, 2009 8.877 8.877 8.522 8.798 10,391 -0.01(-0.16%)
Feb 12, 2009 8.696 8.935 8.537 8.812 24,523 -0.11(-1.22%)
Feb 11, 2009 9.820 9.820 8.921 8.921 24,302 -0.90(-9.15%)
Feb 10, 2009 10.06 10.06 9.769 9.820 5,896 -0.46(-4.51%)
Feb 09, 2009 10.07 10.31 9.907 10.28 5,519 +0.14(+1.36%)
Feb 06, 2009 9.508 10.26 9.508 10.15 9,311 +0.60(+6.30%)
Feb 05, 2009 8.986 9.544 8.986 9.544 13,524 +0.52(+5.78%)
Feb 04, 2009 9.370 9.646 8.935 9.022 24,646 -0.32(-3.41%)
Feb 03, 2009 9.240 9.385 9.153 9.341 39,663 +0.20(+2.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.