Universal Truckload Services, Inc. Historical Stock Prices

UACL 
$18.92
*  
0.01
0.05%
Get UACL Alerts
*Delayed - data as of Sep. 2, 2015 12:05 ET  -  Find a broker to begin trading UACL now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    UACL Real Time
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:05  19.12  19.21  18.86  18.92 2,851
09/01/2015 19.34 19.57 18.76 18.91 38,727
08/31/2015 19.2 19.65 19 19.63 76,195
08/28/2015 19.23 19.57 19.07 19.31 25,794
08/27/2015 19.5 19.99 18.84 19.32 50,739
08/26/2015 19.68 19.865 19.16 19.51 37,809
08/25/2015 20.1 20.1 19.16 19.23 101,083
08/24/2015 19.56 19.91 19.15 19.45 38,429
08/21/2015 20 20.47 20 20.14 40,091
08/20/2015 20.18 20.45 20.06 20.24 26,649
08/19/2015 20.31 20.55 20.27 20.33 17,311
08/18/2015 20.64 20.73 20.33 20.39 23,397
08/17/2015 20.42 20.99 20.25 20.78 53,217
08/14/2015 20.22 20.52 20.15 20.42 33,113
08/13/2015 20.27 20.98 20.25 20.27 11,044
08/12/2015 19.81 20.4 19.81 20.31 17,056
08/11/2015 20.06 20.42 19.67 20.13 19,443
08/10/2015 19.84 20.28 19.78 20.21 60,004
08/07/2015 20.76 20.84 19.74 19.76 30,299
08/06/2015 21.25 21.39 20.61 20.81 19,221
08/05/2015 21.69 22.104 21.07 21.28 69,426
08/04/2015 21.36 21.65 21.16 21.45 31,663
08/03/2015 21.22 21.73 20.95 21.52 60,997
07/31/2015 20.18 21.24 20.155 21.13 89,417
07/30/2015 19.5 20.46 19.5 20.11 29,046
07/29/2015 20.75 21.29 20.67 20.75 17,447
07/28/2015 20.39 20.7 20.2 20.42 19,172
07/27/2015 20.02 20.58 20.01 20.2 34,446
07/24/2015 21.4 21.4 20 20.18 26,491
07/23/2015 21.12 21.4 20.88 20.88 35,343
07/22/2015 21.32 21.372 20.84 21.14 14,472
07/21/2015 21.22 21.35 21.114 21.34 7,374
07/20/2015 21.37 21.39 21.08 21.33 25,944
07/17/2015 21.48 21.74 21.24 21.41 12,721
07/16/2015 21.43 21.51 21.34 21.43 12,772
07/15/2015 21.99 21.99 21.38 21.39 13,194
07/14/2015 22.01 22.24 21.61 21.61 22,332
07/13/2015 22.1 22.58 21.81 22.14 21,849
07/10/2015 21.75 22.1 21.662 21.99 15,904
07/09/2015 22.03 22.03 21.18 21.57 24,004
07/08/2015 21.84 22.22 21.75 21.79 27,806
07/07/2015 21.8 22.28 21.8 22.13 29,982
07/06/2015 21.72 21.92 21.7 21.81 21,802
07/02/2015 21.77 22 21.73 21.82 18,151
07/01/2015 22.22 22.22 21.7 21.79 31,460
06/30/2015 21.8 22.05 21.64 21.96 35,892
06/29/2015 21.89 22.33 21.55 21.63 45,099
06/26/2015 22 22.32 21.865 21.89 265,867
06/25/2015 22.3 22.31 21.99 22.09 75,926
06/24/2015 22.24 22.41 22.11 22.11 45,720
06/23/2015 22.23 22.59 21.9 22.16 38,753
06/22/2015 22.41 22.6 22.094 22.37 15,614
06/19/2015 22.2 22.48 22.09 22.21 50,786
06/18/2015 22.13 22.57 22.13 22.27 33,277
06/17/2015 22.29 22.29 21.9 22.01 23,589
06/16/2015 22.2 22.44 21.99 22.05 85,286
06/15/2015 22.25 22.37 21.85 22.16 37,295
06/12/2015 22.6 22.6 22.01 22.21 54,581
06/11/2015 22.4 22.66 22.12 22.61 47,558
06/10/2015 21.76 22.718 21.76 22.53 73,941
06/09/2015 20.98 21.27 20.34 20.34 17,400
06/08/2015 20.89 21.39 20.72 21.12 20,861
06/05/2015 20.65 21.24 20.65 21.09 19,143
06/04/2015 21.14 21.14 20.5 20.7 33,085
06/03/2015 20.74 21.2 20.48 21.15 29,633
06/02/2015 20.45 20.805 20.15 20.53 13,277
06/01/2015 20.49 20.63 20.05 20.45 13,197
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?