Universal Logistics Holdings Inc (ULH)

ULH
🏛️ États-Unis →
21.67
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 28.50 29.00 27.96 28.02 0.0M
2023-12-28 28.63 29.00 27.93 28.90 0.0M
2023-12-27 28.39 28.57 28.07 28.54 0.0M
2023-12-26 27.99 28.81 27.27 28.48 0.0M
2023-12-22 27.95 28.31 27.43 27.90 0.0M
2023-12-21 27.67 27.89 27.31 27.77 0.0M
2023-12-20 26.82 28.34 26.73 27.30 0.1M
2023-12-19 26.48 27.42 26.39 27.24 0.0M
2023-12-18 26.57 26.57 25.78 26.07 0.0M
2023-12-15 27.86 28.42 26.02 26.23 0.1M
2023-12-14 27.62 28.16 27.10 27.78 0.0M
2023-12-13 26.03 27.64 25.74 27.37 0.0M
2023-12-12 26.71 26.85 26.05 26.24 0.0M
2023-12-11 26.04 26.97 25.88 26.54 0.0M
2023-12-08 26.28 26.92 25.93 26.30 0.0M
2023-12-07 25.93 26.66 25.43 26.49 0.0M
2023-12-06 25.29 25.93 25.23 25.37 0.0M
2023-12-05 25.87 25.87 24.88 25.00 0.1M
2023-12-04 25.71 26.71 25.35 25.88 0.1M
2023-12-01 24.94 25.75 24.94 25.59 0.0M
2023-11-30 25.11 25.25 24.40 24.74 0.0M
2023-11-29 24.99 25.42 24.71 24.87 0.0M
2023-11-28 24.54 25.34 23.31 24.70 0.0M
2023-11-27 25.32 25.32 24.71 24.76 0.0M
2023-11-24 24.68 25.39 24.68 25.33 0.0M
2023-11-22 24.05 24.86 23.91 24.49 0.0M
2023-11-21 24.55 24.64 23.70 24.11 0.0M
2023-11-20 24.15 24.47 23.94 24.43 0.0M
2023-11-17 24.70 24.73 23.08 24.01 0.1M
2023-11-16 25.58 25.58 24.05 24.39 0.0M
2023-11-15 25.27 25.77 25.06 25.35 0.0M
2023-11-14 25.17 25.47 24.61 25.01 0.0M
2023-11-13 23.29 24.13 23.29 23.82 0.0M
2023-11-10 23.03 23.52 23.03 23.42 0.0M
2023-11-09 23.58 23.58 22.57 23.03 0.0M
2023-11-08 23.28 23.98 23.00 23.27 0.0M
2023-11-07 23.32 23.49 22.74 23.16 0.0M
2023-11-06 23.52 23.52 23.02 23.14 0.0M
2023-11-03 23.24 23.64 23.11 23.56 0.0M
2023-11-02 22.37 22.84 22.35 22.77 0.0M
2023-11-01 22.61 22.61 22.07 22.29 0.0M
2023-10-31 22.20 22.60 22.13 22.38 0.0M
2023-10-30 21.58 22.21 21.14 22.20 0.0M
2023-10-27 21.74 21.93 20.85 21.18 0.0M
2023-10-26 22.64 23.10 22.11 22.37 0.0M
2023-10-25 22.97 23.07 22.22 22.83 0.0M
2023-10-24 23.57 23.98 23.06 23.22 0.0M
2023-10-23 23.77 24.01 23.40 23.56 0.0M
2023-10-20 24.04 24.55 23.63 23.82 0.0M
2023-10-19 23.73 24.37 23.70 23.89 0.0M
2023-10-18 24.70 25.00 24.25 24.57 0.0M
2023-10-17 24.97 25.48 24.80 24.81 0.0M
2023-10-16 24.54 25.02 24.41 24.88 0.0M
2023-10-13 24.93 24.93 24.08 24.22 0.0M
2023-10-12 24.26 24.64 24.11 24.31 0.0M
2023-10-11 24.61 24.69 24.31 24.60 0.0M
2023-10-10 24.82 24.86 24.62 24.63 0.0M
2023-10-09 24.33 24.51 23.90 24.39 0.0M
2023-10-06 23.88 24.37 23.75 24.31 0.0M
2023-10-05 23.97 24.22 23.94 24.15 0.0M
2023-10-04 24.20 24.66 23.74 23.87 0.0M
2023-10-03 24.90 24.90 24.03 24.25 0.0M
2023-10-02 25.40 25.59 24.62 24.79 0.0M
2023-09-29 24.97 25.33 24.54 25.18 0.0M
2023-09-28 24.53 25.00 24.33 24.67 0.1M
2023-09-27 24.25 24.53 23.86 24.36 0.0M
2023-09-26 24.77 25.00 24.01 24.02 0.0M
2023-09-25 24.61 25.17 24.61 24.81 0.0M
2023-09-22 25.02 25.85 24.53 24.62 0.0M
2023-09-21 25.00 25.16 24.77 25.11 0.0M
2023-09-20 25.47 25.71 25.04 25.04 0.0M
2023-09-19 25.89 26.37 25.20 25.49 0.0M
2023-09-18 26.54 26.56 25.99 25.99 0.0M
2023-09-15 26.41 26.79 26.25 26.50 0.0M
2023-09-14 26.20 26.51 26.00 26.42 0.0M
2023-09-13 25.05 25.80 24.98 25.67 0.0M
2023-09-12 24.77 25.47 24.62 25.22 0.0M
2023-09-11 25.42 25.51 24.24 25.00 0.1M
2023-09-08 25.34 25.65 25.33 25.40 0.0M
2023-09-07 25.71 25.97 25.25 25.53 0.0M
2023-09-06 26.53 26.60 25.65 25.70 0.0M
2023-09-05 27.06 27.06 26.50 26.61 0.0M
2023-09-01 27.43 27.58 26.79 27.10 0.0M
2023-08-31 27.51 28.29 27.07 27.12 0.0M
2023-08-30 27.56 28.40 27.56 27.75 0.0M
2023-08-29 27.11 27.80 27.11 27.47 0.0M
2023-08-28 27.27 27.67 27.02 27.13 0.0M
2023-08-25 26.94 27.34 26.87 27.24 0.0M
2023-08-24 26.93 27.20 26.86 26.92 0.0M
2023-08-23 27.31 27.31 26.86 27.14 0.0M
2023-08-22 27.98 27.98 27.35 27.45 0.0M
2023-08-21 27.94 27.95 27.61 27.82 0.0M
2023-08-18 27.73 28.12 27.70 27.96 0.0M
2023-08-17 28.65 28.65 27.73 27.80 0.0M
2023-08-16 29.06 29.81 28.26 28.38 0.0M
2023-08-15 30.00 30.00 28.84 29.27 0.1M
2023-08-14 31.89 31.89 30.17 30.31 0.0M
2023-08-11 32.60 32.82 31.57 32.24 0.0M
2023-08-10 32.87 33.19 32.53 32.81 0.0M
2023-08-09 32.52 33.19 32.21 32.95 0.0M
2023-08-08 31.66 32.77 31.64 32.66 0.0M
2023-08-07 32.47 33.12 31.98 32.12 0.0M
2023-08-04 32.56 33.30 32.07 32.25 0.0M
2023-08-03 31.70 32.42 31.42 32.10 0.0M
2023-08-02 30.93 31.90 30.93 31.86 0.0M
2023-08-01 30.77 31.45 30.76 31.32 0.1M
2023-07-31 30.40 31.16 30.32 31.09 0.0M
2023-07-28 30.78 31.22 29.12 30.51 0.0M
2023-07-27 31.64 31.87 31.30 31.59 0.0M
2023-07-26 31.33 31.70 31.28 31.70 0.0M
2023-07-25 31.53 31.76 30.82 31.04 0.0M
2023-07-24 31.65 32.00 31.11 31.66 0.0M
2023-07-21 31.97 31.97 31.53 31.62 0.0M
2023-07-20 31.58 31.98 31.27 31.80 0.0M
2023-07-19 30.52 31.70 30.52 31.67 0.0M
2023-07-18 30.25 30.91 30.09 30.51 0.0M
2023-07-17 29.98 30.56 29.87 29.98 0.0M
2023-07-14 30.33 30.33 29.68 29.98 0.0M
2023-07-13 30.35 30.70 29.76 30.24 0.0M
2023-07-12 31.12 31.65 30.35 30.35 0.0M
2023-07-11 30.24 30.62 29.97 30.60 0.0M
2023-07-10 29.79 30.40 29.00 30.28 0.0M
2023-07-07 29.30 30.40 29.30 30.00 0.0M
2023-07-06 29.26 29.61 28.80 29.46 0.0M
2023-07-05 29.57 29.88 29.26 29.65 0.0M
2023-07-03 29.10 29.92 28.89 29.82 0.0M
2023-06-30 29.35 29.35 28.65 28.81 0.0M
2023-06-29 29.01 29.48 28.71 29.01 0.0M
2023-06-28 29.20 29.40 28.85 29.07 0.0M
2023-06-27 28.59 29.52 28.35 29.19 0.0M
2023-06-26 27.78 28.68 27.78 28.37 0.0M
2023-06-23 27.99 28.26 27.58 27.78 0.3M
2023-06-22 28.10 28.48 28.10 28.38 0.0M
2023-06-21 28.28 28.75 28.28 28.43 0.0M
2023-06-20 29.15 29.22 28.14 28.42 0.0M
2023-06-16 30.11 30.11 29.19 29.27 0.0M
2023-06-15 29.73 30.01 29.31 29.85 0.0M
2023-06-14 29.51 30.16 29.51 29.97 0.1M
2023-06-13 28.94 29.69 28.57 29.65 0.1M
2023-06-12 28.94 28.95 28.03 28.77 0.0M
2023-06-09 29.23 29.42 28.76 28.90 0.1M
2023-06-08 29.24 29.54 28.77 29.13 0.0M
2023-06-07 27.74 29.73 27.64 29.50 0.1M
2023-06-06 26.92 27.94 26.92 27.77 0.0M
2023-06-05 28.56 28.56 26.91 27.12 0.1M
2023-06-02 27.51 28.77 27.51 28.77 0.1M
2023-06-01 26.78 27.35 26.37 27.21 0.0M
2023-05-31 27.21 27.23 26.55 26.55 0.1M
2023-05-30 27.45 27.63 27.27 27.40 0.0M
2023-05-26 27.17 27.68 27.09 27.44 0.0M
2023-05-25 26.79 27.19 26.73 27.10 0.0M
2023-05-24 26.94 27.03 26.39 26.91 0.0M
2023-05-23 26.92 27.43 26.77 27.16 0.0M
2023-05-22 27.19 27.19 26.73 26.94 0.0M
2023-05-19 27.77 27.77 26.91 27.06 0.0M
2023-05-18 26.55 27.49 26.54 27.35 0.0M
2023-05-17 26.40 26.90 26.12 26.74 0.0M
2023-05-16 25.69 26.47 25.50 26.30 0.1M
2023-05-15 25.83 26.17 25.53 25.65 0.1M
2023-05-12 25.73 26.11 25.62 25.86 0.0M
2023-05-11 25.28 25.80 25.17 25.75 0.0M
2023-05-10 25.91 25.91 25.08 25.23 0.1M
2023-05-09 25.18 25.83 24.61 25.51 0.0M
2023-05-08 26.06 26.37 25.18 25.42 0.0M
2023-05-05 25.43 26.03 25.41 25.98 0.0M
2023-05-04 25.68 25.68 24.68 24.97 0.0M
2023-05-03 25.96 26.39 25.82 25.89 0.0M
2023-05-02 25.91 26.02 25.18 25.96 0.0M
2023-05-01 25.27 26.17 24.10 26.05 0.1M
2023-04-28 25.66 26.79 25.12 25.60 0.0M
2023-04-27 26.39 26.94 26.16 26.35 0.0M
2023-04-26 27.04 27.04 25.91 26.12 0.0M
2023-04-25 28.77 28.77 26.76 26.96 0.1M
2023-04-24 28.97 29.57 28.77 28.99 0.0M
2023-04-21 29.27 29.54 28.88 28.91 0.1M
2023-04-20 29.06 29.70 28.74 29.35 0.0M
2023-04-19 29.16 29.29 28.86 29.19 0.0M
2023-04-18 29.08 29.40 28.91 29.20 0.0M
2023-04-17 29.15 29.17 28.56 29.00 0.0M
2023-04-14 28.61 29.03 28.36 28.96 0.0M
2023-04-13 28.43 28.79 28.03 28.65 0.0M
2023-04-12 28.65 28.65 28.00 28.25 0.0M
2023-04-11 28.37 28.65 28.06 28.25 0.1M
2023-04-10 27.61 28.28 27.61 28.21 0.0M
2023-04-06 27.75 28.32 27.42 27.76 0.0M
2023-04-05 27.76 28.07 27.04 27.60 0.0M
2023-04-04 28.95 29.01 27.61 27.72 0.1M
2023-04-03 29.15 29.29 28.51 28.87 0.1M
2023-03-31 28.54 29.24 28.50 29.15 0.1M
2023-03-30 28.46 28.55 28.15 28.29 0.0M
2023-03-29 28.80 28.96 27.90 28.19 0.1M
2023-03-28 27.93 28.82 27.85 28.58 0.1M
2023-03-27 27.74 28.50 27.65 28.16 0.1M
2023-03-24 26.79 27.73 26.63 27.59 0.1M
2023-03-23 27.36 28.12 26.80 26.97 0.1M
2023-03-22 27.00 27.86 26.80 27.34 0.1M
2023-03-21 26.53 27.30 26.10 27.00 0.0M
2023-03-20 26.04 26.50 25.83 25.98 0.1M
2023-03-17 26.87 26.91 25.75 26.04 0.1M
2023-03-16 26.63 27.23 26.20 26.97 0.0M
2023-03-15 25.76 27.22 25.58 27.22 0.1M
2023-03-14 27.95 28.06 26.11 26.36 0.1M
2023-03-13 29.14 29.14 27.00 27.04 0.1M
2023-03-10 29.97 30.16 29.21 29.44 0.1M
2023-03-09 30.65 30.80 30.03 30.17 0.1M
2023-03-08 29.96 30.83 29.96 30.45 0.1M
2023-03-07 30.84 30.84 30.13 30.47 0.1M
2023-03-06 31.21 31.32 30.43 30.93 0.1M
2023-03-03 30.37 31.53 30.24 31.34 0.1M
2023-03-02 29.51 30.48 29.50 30.44 0.0M
2023-03-01 29.61 30.77 29.61 29.96 0.1M
2023-02-28 30.87 30.96 29.61 29.70 0.1M
2023-02-27 31.30 31.88 30.56 30.89 0.1M
2023-02-24 30.31 31.33 30.21 31.24 0.1M
2023-02-23 30.62 31.12 30.38 30.94 0.1M
2023-02-22 30.49 30.79 29.99 30.37 0.1M
2023-02-21 32.50 32.50 30.45 30.83 0.1M
2023-02-17 31.73 32.75 31.37 32.64 0.1M
2023-02-16 31.32 32.65 31.00 31.75 0.1M
2023-02-15 30.36 31.70 29.90 31.55 0.1M
2023-02-14 29.47 31.53 29.19 31.00 0.1M
2023-02-13 32.16 32.16 29.15 29.66 0.4M
2023-02-10 40.95 40.95 32.10 32.60 0.3M
2023-02-09 42.50 43.06 41.12 41.43 0.1M
2023-02-08 44.01 44.40 42.50 42.50 0.1M
2023-02-07 40.46 45.00 40.46 43.87 0.2M
2023-02-06 38.74 39.71 38.41 39.42 0.1M
2023-02-03 37.59 39.12 37.59 39.00 0.0M
2023-02-02 37.38 38.27 37.38 38.01 0.0M
2023-02-01 35.71 37.81 35.63 37.45 0.1M
2023-01-31 34.95 36.10 34.61 35.92 0.1M
2023-01-30 35.23 35.87 34.53 34.63 0.1M
2023-01-27 36.04 36.55 35.49 35.71 0.0M
2023-01-26 36.67 36.97 35.78 36.04 0.1M
2023-01-25 36.25 36.93 36.21 36.54 0.0M
2023-01-24 35.32 36.71 35.25 36.42 0.0M
2023-01-23 35.54 35.96 35.35 35.63 0.0M
2023-01-20 35.22 35.68 34.67 35.60 0.0M
2023-01-19 34.69 34.99 34.09 34.86 0.0M
2023-01-18 35.36 36.47 35.03 35.11 0.0M
2023-01-17 35.34 35.53 34.63 35.04 0.1M
2023-01-13 35.20 35.46 34.80 35.12 0.0M
2023-01-12 34.94 35.81 34.68 35.69 0.0M
2023-01-11 34.94 35.13 34.52 34.68 0.0M
2023-01-10 34.79 35.14 34.68 34.78 0.0M
2023-01-09 34.90 35.67 34.63 34.81 0.0M
2023-01-06 33.78 35.18 33.75 34.67 0.1M
2023-01-05 33.56 33.87 33.06 33.63 0.0M
2023-01-04 34.15 34.16 33.46 33.79 0.0M
2023-01-03 33.64 34.25 33.44 34.08 0.1M