STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Universal Logistics Holdings, Inc. (ULH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

45.51

+12.62

(+38.37%)

As of 01:47PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	40.55	48.63	39.58	45.51	45.51	379,891
Apr 25, 2024	32.96	33.13	32.31	32.89	32.89	50,000
Apr 24, 2024	34.56	35.58	33.01	33.61	33.61	44,700
Apr 23, 2024	33.21	34.83	33.20	34.53	34.53	106,200
Apr 22, 2024	33.51	34.45	33.25	33.50	33.50	72,500
Apr 19, 2024	32.01	33.76	32.01	33.50	33.50	55,000
Apr 18, 2024	32.09	32.88	32.09	32.20	32.20	31,100
Apr 17, 2024	32.80	32.99	31.78	31.78	31.78	52,000
Apr 16, 2024	33.26	33.26	32.28	32.88	32.88	23,500
Apr 15, 2024	33.33	33.40	32.03	33.10	33.10	31,900
Apr 12, 2024	33.35	33.64	32.96	33.10	33.10	16,900
Apr 11, 2024	33.15	34.10	32.97	33.81	33.81	19,600
Apr 10, 2024	33.61	34.34	32.97	33.22	33.22	26,000
Apr 09, 2024	35.21	35.21	34.65	34.90	34.90	16,000
Apr 08, 2024	35.16	35.34	34.80	35.01	35.01	26,500
Apr 05, 2024	35.82	36.33	34.43	34.63	34.63	19,600
Apr 04, 2024	35.33	36.46	34.65	35.07	35.07	21,400
Apr 03, 2024	35.45	35.67	34.74	34.75	34.75	34,400
Apr 02, 2024	35.93	36.22	35.45	35.47	35.47	29,900
Apr 01, 2024	37.07	37.11	35.65	36.74	36.74	40,400
Mar 28, 2024	37.55	37.89	36.86	36.87	36.87	28,600
Mar 27, 2024	36.50	37.90	36.23	37.24	37.24	31,600
Mar 26, 2024	35.87	36.86	35.30	36.16	36.16	21,300
Mar 25, 2024	35.84	36.41	35.44	35.87	35.87	11,200
Mar 22, 2024	35.50	36.45	35.05	35.92	35.92	28,200
Mar 21, 2024	34.68	36.28	34.54	36.07	36.07	25,300
Mar 20, 2024	33.73	35.04	33.43	34.93	34.93	18,100
Mar 19, 2024	34.23	35.03	33.88	34.08	34.08	50,300
Mar 18, 2024	34.99	34.99	33.84	33.94	33.94	34,900
Mar 15, 2024	33.85	34.69	33.47	34.62	34.62	52,600
Mar 14, 2024	35.32	35.32	33.64	34.08	34.08	71,500
Mar 13, 2024	35.75	36.85	35.02	35.43	35.43	23,400
Mar 12, 2024	36.00	36.31	34.94	35.65	35.65	21,200
Mar 11, 2024	37.83	38.50	36.01	36.19	36.19	55,000
Mar 08, 2024	37.33	38.49	37.01	37.60	37.60	42,500
Mar 07, 2024	34.89	36.89	34.89	36.89	36.89	49,400
Mar 06, 2024	33.78	35.47	33.78	34.40	34.40	37,000
Mar 05, 2024	34.25	35.23	33.69	33.69	33.69	25,200
Mar 04, 2024	33.96	34.92	33.64	34.26	34.26	33,700
Mar 01, 2024	33.75	34.16	33.53	33.93	33.93	19,000
Mar 01, 2024	0.105 Dividend
Feb 29, 2024	33.96	34.19	33.01	33.83	33.73	40,800
Feb 28, 2024	33.69	34.25	33.31	33.41	33.31	31,800
Feb 27, 2024	33.82	34.98	33.27	34.11	34.00	28,400
Feb 26, 2024	33.47	34.11	32.81	33.90	33.79	13,400
Feb 23, 2024	32.75	33.45	32.41	33.35	33.25	10,000
Feb 22, 2024	32.20	33.15	32.00	33.01	32.91	15,200
Feb 21, 2024	32.10	32.77	31.79	32.41	32.31	16,000
Feb 20, 2024	32.90	32.90	32.05	32.25	32.15	11,100
Feb 16, 2024	34.32	34.89	31.79	33.60	33.50	19,500
Feb 15, 2024	32.24	32.24	30.58	32.18	32.08	20,200
Feb 14, 2024	30.83	31.99	30.83	31.96	31.86	30,600
Feb 13, 2024	31.34	32.67	31.03	31.20	31.10	33,900
Feb 12, 2024	31.20	32.38	31.20	32.10	32.00	37,200
Feb 09, 2024	30.26	31.40	30.26	31.40	31.30	18,200
Feb 08, 2024	30.28	30.95	30.28	30.94	30.84	14,200
Feb 07, 2024	30.74	30.78	30.24	30.24	30.15	23,100
Feb 06, 2024	30.80	31.02	30.25	30.51	30.42	23,200
Feb 05, 2024	29.64	30.42	29.15	29.94	29.85	17,500
Feb 02, 2024	29.61	31.15	29.42	30.00	29.91	33,600
Feb 01, 2024	30.54	30.54	29.47	30.03	29.94	34,500
Jan 31, 2024	30.15	31.45	29.93	30.52	30.43	82,300
Jan 30, 2024	29.51	30.53	29.39	29.81	29.72	10,200
Jan 29, 2024	29.96	29.96	28.00	29.76	29.67	19,100
Jan 26, 2024	30.40	30.57	29.25	29.68	29.59	9,800
Jan 25, 2024	30.19	30.32	29.24	30.12	30.03	13,700
Jan 24, 2024	30.79	30.79	29.45	29.65	29.56	19,100
Jan 23, 2024	30.35	30.71	30.11	30.31	30.22	19,200
Jan 22, 2024	30.04	30.80	29.50	30.62	30.52	13,300
Jan 19, 2024	29.28	29.70	28.46	29.68	29.59	16,600
Jan 18, 2024	29.08	29.46	28.33	28.99	28.90	20,900
Jan 17, 2024	29.01	29.74	28.40	29.04	28.95	19,500
Jan 16, 2024	29.99	30.87	29.36	29.52	29.43	21,000
Jan 12, 2024	30.91	30.91	29.82	30.65	30.55	23,000
Jan 11, 2024	30.97	30.97	29.92	30.44	30.35	29,200
Jan 10, 2024	29.92	31.30	28.78	30.75	30.65	45,800
Jan 09, 2024	27.85	28.26	27.63	27.90	27.81	20,200
Jan 08, 2024	27.65	28.44	27.61	28.26	28.17	15,400
Jan 05, 2024	27.58	28.40	27.58	27.92	27.83	44,000
Jan 04, 2024	28.22	28.80	27.49	27.81	27.72	18,000
Jan 03, 2024	28.52	28.52	27.52	27.96	27.87	35,700
Jan 02, 2024	27.99	29.40	27.99	28.51	28.42	52,900
Dec 29, 2023	28.50	29.00	27.96	28.02	27.93	27,300
Dec 28, 2023	28.63	29.00	27.93	28.90	28.81	41,300
Dec 27, 2023	28.39	28.57	28.07	28.54	28.45	12,000
Dec 26, 2023	27.99	28.81	27.27	28.48	28.39	21,700
Dec 22, 2023	27.95	28.31	27.43	27.90	27.81	13,300
Dec 21, 2023	27.67	27.89	27.31	27.77	27.68	20,100
Dec 20, 2023	26.82	28.34	26.73	27.30	27.22	60,800
Dec 19, 2023	26.48	27.42	26.39	27.24	27.16	33,600
Dec 18, 2023	26.57	26.57	25.78	26.07	25.99	23,900
Dec 15, 2023	27.86	28.42	26.02	26.23	26.15	108,100
Dec 14, 2023	27.62	28.16	27.10	27.78	27.69	40,900
Dec 13, 2023	26.03	27.64	25.74	27.37	27.29	35,700
Dec 12, 2023	26.71	26.85	26.05	26.24	26.16	20,900
Dec 11, 2023	26.04	26.97	25.88	26.54	26.46	32,800
Dec 08, 2023	26.28	26.92	25.93	26.30	26.22	28,200
Dec 07, 2023	25.93	26.66	25.43	26.49	26.41	31,200
Dec 06, 2023	25.29	25.93	25.23	25.37	25.29	23,400
Dec 05, 2023	25.87	25.87	24.88	25.00	24.92	63,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,975.13+89.75(+0.41%)

S&P 5005,110.98+62.56(+1.24%)

DOW38,297.99+212.19(+0.56%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,535.20-644.38(-0.73%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Universal Logistics Holdings, Inc. (ULH)

S&P/TSX
21,975.13
+89.75(+0.41%)

S&P 500
5,110.98
+62.56(+1.24%)

DOW
38,297.99
+212.19(+0.56%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,535.20
-644.38(-0.73%)