Universal Logistics Holdings Inc (ULH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.77147918512 | 45.16 | 47.42 | 44.26 | 70822 | 46.20517156 | CS |
| 4 | -0.21 | -0.454840805718 | 46.17 | 47.42 | 40.02 | 44056 | 44.37402316 | CS |
| 12 | -6.19 | -11.8696069032 | 52.15 | 52.74 | 40.02 | 46362 | 47.39470228 | CS |
| 26 | 3.68 | 8.70387890255 | 42.28 | 53.29 | 35.99 | 40813 | 44.87764575 | CS |
| 52 | 16.45 | 55.7438156557 | 29.51 | 53.29 | 29.1468 | 40961 | 42.44221803 | CS |
| 156 | 29.46 | 178.545454545 | 16.5 | 53.29 | 16.2692 | 49245 | 33.06233655 | CS |
| 260 | 28.55 | 163.986214819 | 17.41 | 53.29 | 11.02 | 50681 | 27.51298521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 46.05 | -0.49 | -1.05 | 46.23 | 47.19 | 45.44 | 93409 |
| 1738107300 | 46.54 | -0.05 | -0.11 | 46.7 | 47.42 | 46.13 | 56833 |
| 1738020900 | 46.59 | 1.2 | 2.64 | 46.18 | 46.92 | 45.97 | 86599 |
| 1737761700 | 45.39 | 1.38 | 3.14 | 45.16 | 45.77 | 44.26 | 46445 |
| 1737675300 | 44.01 | 0 | 0.00 | 44.01 | 44.01 | 44.01 | 0 |
| 1737588900 | 44.01 | -0.28 | -0.63 | 44 | 44.42 | 43.73 | 25236 |
| 1737502500 | 44.29 | 0.44 | 1.00 | 44.24 | 44.75 | 43.9 | 28619 |
| 1737156900 | 43.85 | -0.27 | -0.61 | 44.46 | 44.72 | 43.57 | 19355 |
| 1737070500 | 44.12 | -0.05 | -0.11 | 44.17 | 44.75 | 43.89 | 26525 |
| 1736984100 | 44.17 | 1.44 | 3.37 | 44.09 | 44.4 | 43.64 | 21098 |
| 1736897700 | 42.73 | 0.98 | 2.35 | 42.17 | 42.975 | 41.92 | 34222 |
| 1736811300 | 41.75 | 0.58 | 1.41 | 40.53 | 42.18 | 40.02 | 25728 |
| 1736552100 | 41.17 | -2.33 | -5.36 | 42.5 | 42.65 | 41.16 | 32650 |
| 1736379300 | 43.5 | 0.7 | 1.64 | 42.51 | 43.73 | 42.3 | 66520 |
| 1736292900 | 42.8 | -0.53 | -1.22 | 43.34 | 43.68 | 42.38 | 78618 |
| 1736206500 | 43.33 | -0.81 | -1.84 | 44.39 | 44.51 | 43.12 | 44295 |
| 1735947300 | 44.14 | 0.39 | 0.89 | 44.23 | 44.43 | 43.34 | 24980 |
| 1735860900 | 43.75 | -2.19 | -4.77 | 46.17 | 46.47 | 43.69 | 37821 |
| 1735688100 | 45.94 | -0.03 | -0.07 | 46.42 | 46.88 | 45.78 | 159225 |
| 1735601700 | 45.97 | -0.1 | -0.22 | 45.91 | 46.395 | 44.92 | 50455 |
| 1735342500 | 46.07 | -1.34 | -2.83 | 46.95 | 47.92 | 45.64 | 42924 |
| 1735256100 | 47.41 | 0.29 | 0.62 | 46.85 | 47.43 | 46.475 | 39865 |
| 1735077840 | 47.12 | 1.56 | 3.42 | 45.99 | 47.17 | 45.6 | 30564 |
| 1734996900 | 45.56 | -0.67 | -1.45 | 46.28 | 46.645 | 45.185 | 26093 |
| 1734737700 | 46.23 | 0.42 | 0.92 | 45.25 | 46.75 | 45.25 | 58782 |
| 1734651300 | 45.81 | 0.49 | 1.08 | 45.98 | 46.615 | 44.9628 | 49879 |
| 1734564900 | 45.32 | -2.58 | -5.39 | 48.09 | 48.84 | 45.235 | 36050 |
| 1734478500 | 47.9 | -0.13 | -0.27 | 47.68 | 48.99 | 46.771 | 32741 |
| 1734392100 | 48.03 | -0.44 | -0.91 | 48.63 | 48.74 | 47.79 | 21954 |
| 1734132900 | 48.47 | -0.36 | -0.74 | 49.13 | 49.13 | 47.65 | 27611 |
| 1734046500 | 48.83 | -0.5 | -1.01 | 48.96 | 49.6552 | 48.52 | 29863 |
| 1733960100 | 49.33 | 0.71 | 1.46 | 49.14 | 50 | 47.075 | 124606 |
| 1733873700 | 48.62 | 0.92 | 1.93 | 47.58 | 49.21 | 46.865 | 58820 |
| 1733787300 | 47.7 | -0.18 | -0.38 | 48.19 | 48.6 | 47.21 | 46377 |
| 1733528100 | 47.88 | 0.61 | 1.29 | 47.41 | 48.525 | 46.8501 | 58998 |
| 1733441700 | 47.27 | -1.14 | -2.35 | 48.04 | 48.79 | 46.65 | 37285 |
| 1733355300 | 48.41 | -1.39 | -2.79 | 50.29 | 50.775 | 47.62 | 58411 |
| 1733268900 | 49.8 | -2.18 | -4.19 | 52.24 | 52.24 | 49.72 | 37668 |
| 1733182500 | 51.98 | -0.13 | -0.25 | 52.01 | 52.39 | 51.21 | 32177 |
| 1732917840 | 52.11 | 0.88 | 1.72 | 51.84 | 52.34 | 51.54 | 19101 |
| 1732750500 | 51.23 | 0.06 | 0.12 | 51.35 | 52 | 50.93 | 38916 |
| 1732664100 | 51.17 | -0.29 | -0.56 | 51.14 | 51.35 | 50.1392 | 39900 |
| 1732577700 | 51.46 | 1.05 | 2.08 | 51.01 | 52.71 | 51.01 | 49976 |
| 1732318500 | 50.41 | 1.27 | 2.58 | 49.35 | 50.8495 | 49.35 | 23252 |
| 1732232100 | 49.14 | 1.35 | 2.82 | 48.27 | 49.59 | 48.235 | 39560 |
| 1732145700 | 47.79 | 0.26 | 0.55 | 47.53 | 48.09 | 47.02 | 37573 |
| 1732059300 | 47.53 | -1.15 | -2.36 | 48.05 | 49.535 | 47.19 | 30370 |
| 1731972900 | 48.68 | -0.19 | -0.39 | 49.34 | 49.48 | 48.124 | 43046 |
| 1731713700 | 48.87 | -0.16 | -0.33 | 49.45 | 49.83 | 48.764 | 67125 |
| 1731627300 | 49.03 | -1.23 | -2.45 | 50.56 | 50.92 | 48.76 | 54092 |
| 1731540900 | 50.26 | -1.54 | -2.97 | 51.99 | 51.99 | 50.26 | 48313 |
| 1731454500 | 51.8 | -0.28 | -0.54 | 52.04 | 52.56 | 51.4 | 71651 |
| 1731368100 | 52.08 | 0.28 | 0.54 | 52.5 | 52.74 | 51.75 | 37921 |
| 1731108900 | 51.8 | 0.85 | 1.67 | 51.24 | 52.24 | 50.91 | 45249 |
| 1731022500 | 50.95 | -1.33 | -2.54 | 52.15 | 52.37 | 50.91 | 71323 |
| 1730936100 | 52.28 | 6.62 | 14.50 | 49.57 | 53.29 | 49.57 | 82869 |
| 1730849700 | 45.66 | 2.1 | 4.82 | 43.67 | 45.8 | 43.67 | 38324 |
| 1730763300 | 43.56 | 0.87 | 2.04 | 42.85 | 44.18 | 42.66 | 49370 |
| 1730500500 | 42.69 | 0.65 | 1.55 | 42.65 | 42.97 | 41.82 | 59738 |
| 1730414100 | 42.04 | 1 | 2.44 | 41.27 | 42.36 | 40.68 | 64211 |
| 1730327700 | 41.04 | -0.09 | -0.22 | 40.94 | 41.54 | 40.53 | 42867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
