Quantcast

Universal Logistics Holdings, Inc. Common Stock Historical Stock Prices

ULH 
$27.4
*  
0.10
0.37%
Get ULH Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading ULH now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    ULH Pre-Market
 
 
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 13-APR-2018 TO 13-JUL-2018

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.
16:00 27.50 27.50 27.2748 27.40 141,456
07/13/2018 27.5 27.5 27.2748 27.4 141,456
07/12/2018 26.7 27.8 26.6 27.3 431,794
07/11/2018 26.9 26.95 26.55 26.6 41,243
07/10/2018 27.25 27.34 26.9 27 39,078
07/09/2018 26.85 27.2 26.7067 27.15 38,135
07/06/2018 26.9 26.95 26.65 26.8 47,915
07/05/2018 26.75 26.95 26.45 26.9 42,846
07/03/2018 26.65 26.85 26.5 26.7 15,873
07/02/2018 26.15 26.75 25.95 26.65 40,322
06/29/2018 26.3 26.4 25.95 26.25 36,766
06/28/2018 26.1 26.35 26 26.25 62,283
06/27/2018 26.35 26.6 26.05 26.1 40,314
06/26/2018 26.3 26.35 26.1 26.35 45,371
06/25/2018 26.7 26.8621 26.025 26.3 63,877
06/22/2018 26.55 28.15 26.2 26.9 277,777
06/21/2018 26.45 26.65 25.95 26.55 48,761
06/20/2018 25.95 26.55 25.9 26.5 31,700
06/19/2018 26.3 26.45 25.8 26 51,432
06/18/2018 26.35 26.65 26.2 26.65 51,431
06/15/2018 26 26.4 25.75 26.4 122,898
06/14/2018 25.95 26.05 25.6 25.95 47,001
06/13/2018 25.75 25.95 25.75 25.85 80,261
06/12/2018 25.8 25.8 25.65 25.8 59,227
06/11/2018 25.55 25.8 25.5 25.7 65,424
06/08/2018 25.55 25.75 25.45 25.55 48,708
06/07/2018 25.4 25.625 25.16 25.5 113,329
06/06/2018 24.95 25.7 24.95 25.4 51,004
06/05/2018 25 25.1 24.9 25 42,175
06/04/2018 25.15 25.25 24.85 24.9 37,994
06/01/2018 25 25.05 24.85 25 37,895
05/31/2018 24.95 25.25 24.725 24.9 43,599
05/30/2018 25 25.225 24.91 25 55,444
05/29/2018 24.6 25 24.5 25 42,351
05/25/2018 24.5 24.75 24.25 24.65 38,621
05/24/2018 24.35 24.45 24.25 24.35 61,974
05/23/2018 24 24.45 23.86 24.35 38,670
05/22/2018 24.2 24.3 24.05 24.05 43,354
05/21/2018 24.1 24.5 24 24.15 63,292
05/18/2018 24.05 24.25 23.9 23.9 62,616
05/17/2018 24.1 24.45 23.8 24 43,593
05/16/2018 24.2 24.5 24.2 24.35 21,713
05/15/2018 24.15 24.55 24.0998 24.25 38,836
05/14/2018 23.5 24.35 23.5 24.3 53,483
05/11/2018 23.2 23.5 22.8055 23.5 34,629
05/10/2018 23.3 23.3 23.05 23.15 43,665
05/09/2018 23 23.3 22.9 23.15 37,030
05/08/2018 22.45 23 22.45 23 19,462
05/07/2018 22.45 22.65 22.25 22.4 25,942
05/04/2018 21.85 22.6 21.85 22.5 31,399
05/03/2018 22.15 22.25 21.85 21.95 71,929
05/02/2018 22.1 22.45 22.075 22.15 31,448
05/01/2018 21.9 22.15 21.75 22.1 34,182
04/30/2018 22.4 22.55 21.95 21.95 34,023
04/27/2018 21.65 23.65 21.65 22.3 21,519
04/26/2018 22.25 22.472 21.5 21.65 107,351
04/25/2018 21.95 22.1 21.9 22.05 38,410
04/24/2018 22.15 22.4271 21.95 22.05 20,996
04/23/2018 22.1 22.175 22 22.05 13,649
04/20/2018 22.1 22.35 21.7 22.1 15,990
04/19/2018 22 22.45 21.95 22.15 22,427
04/18/2018 21.85 22.15 21.75 22.05 20,088
04/17/2018 21.95 21.95 21.6 21.85 10,372
04/16/2018 21.1 21.9 21.1 21.8 27,783
04/13/2018 21.2 21.25 20.85 20.95 21,796
*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?

Smart Portfolio