Universal Truckload Services, Inc. Historical Stock Prices

UACL 
$27.37
*  
0.48
1.79%
Get UACL Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading UACL now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.88  27.5187  26.88  27.37 32,202
11/24/2014 26.48 26.93 26.445 26.89 8,396
11/21/2014 26.63 26.63 26.2101 26.34 25,360
11/20/2014 26.14 26.41 26.07 26.28 9,272
11/19/2014 26.32 26.37 26.07 26.14 9,236
11/18/2014 26.59 26.59 26.08 26.56 15,120
11/17/2014 26.27 26.65 26.27 26.49 8,596
11/14/2014 26.57 26.576 26.33 26.37 9,439
11/13/2014 26.62 26.6864 26.266 26.55 9,344
11/12/2014 26.349 26.64 26.21 26.64 15,008
11/11/2014 26.28 26.47 26.21 26.33 17,048
11/10/2014 26.4 26.567 26.29 26.45 19,861
11/07/2014 26.31 26.43 26.05 26.3 12,027
11/06/2014 26.2 26.44 26.154 26.3 11,978
11/05/2014 26.36 26.43 26.056 26.13 23,248
11/04/2014 26.05 26.32 25.98 26.15 28,673
11/03/2014 26.27 26.37 25.95 26.06 15,625
10/31/2014 26.35 26.35 25.95 26.32 39,821
10/30/2014 25.71 26.45 25.7 26.19 43,643
10/29/2014 26.09 26.19 25.62 26.09 21,929
10/28/2014 25.45 26.12 25.18 26 57,759
10/27/2014 25.7 25.74 25.28 25.28 18,223
10/24/2014 25.96 26.12 25.5601 25.68 28,904
10/23/2014 25.96 25.96 25.57 25.78 41,844
10/22/2014 25.76 25.92 25.57 25.74 40,825
10/21/2014 25.45 25.91 25.45 25.83 31,016
10/20/2014 25.45 25.78 25.39 25.5 17,841
10/17/2014 25.96 25.96 25.33 25.49 30,106
10/16/2014 25.45 25.9 25.45 25.76 21,543
10/15/2014 24.43 25.675 24.41 25.56 36,906
10/14/2014 24.26 24.92 24.26 24.69 27,532
10/13/2014 24.92 24.92 23.88 24.15 54,662
10/10/2014 24.47 25 24.37 24.53 34,771
10/09/2014 25.2 25.2 24.44 24.6 52,001
10/08/2014 24.83 25.27 24.54 25.27 26,258
10/07/2014 24.75 25.04 24.6 24.75 27,771
10/06/2014 24.92 25.18 24.54 24.75 25,359
10/03/2014 24.55 25.31 24.32 24.81 63,357
10/02/2014 24.58 24.78 24.09 24.51 59,412
10/01/2014 24.31 25.265 23.94 23.98 36,775
09/30/2014 24.73 25.07 24.25 24.25 47,716
09/29/2014 23.3 24.97 23.26 24.7 56,336
09/26/2014 23.28 23.28 23 23.24 22,473
09/25/2014 22.89 23.44 22.59 23.22 32,837
09/24/2014 23.2 23.2 22.87 23.05 36,566
09/23/2014 23.68 23.6996 23.12 23.12 33,082
09/22/2014 23.89 24.14 23.65 23.68 25,029
09/19/2014 24.58 24.71 23.98 24.09 36,201
09/18/2014 23.9 24.78 23.9 24.59 44,876
09/17/2014 23.99 24.5 23.99 24.22 17,803
09/16/2014 24.138 24.21 23.91 24.04 26,151
09/15/2014 24.1588 24.1588 23.92 24 11,960
09/12/2014 24.45 24.54 24.2 24.38 22,843
09/11/2014 24.41 24.49 24.26 24.42 15,224
09/10/2014 24.57 24.78 24.43 24.47 12,912
09/09/2014 24.61 24.82 24.53 24.54 16,316
09/08/2014 24.57 24.76 24.57 24.7 3,556
09/05/2014 24.68 24.77 24.53 24.67 13,955
09/04/2014 24.65 24.82 24.5 24.82 38,670
09/03/2014 25 25 24.54 24.59 9,168
09/02/2014 24.89 24.93 24.2125 24.93 20,835
08/29/2014 24.81 24.92 24.5 24.89 17,516
08/28/2014 24.75 24.96 24.61 24.82 21,048
08/27/2014 24.73 24.96 24.72 24.9 12,131
08/26/2014 25 25 24.735 24.86 19,543
08/25/2014 24.96 25.07 24.74 25.04 16,017
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?