Universal Logistics Holdings Inc. Common Stockのデータ

Universal Logistics Holdings Inc. Common Stockの基本情報

名前 Universal Logistics Holdings Inc. Common Stock
ティッカー ULH
国 United States
上場年 nan
セクター Transportation

Universal Logistics Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.82 24.46 24.5 24.63 125400.0 24.63
2021-02-12 24.69 23.96 23.96 24.69 50200.0 24.69
2021-02-11 24.29 23.69 24.23 24.09 94600.0 24.09
2021-02-10 25.0 23.44 23.44 24.03 81000.0 24.03
2021-02-09 23.46 22.62 23.19 23.16 90400.0 23.16
2021-02-08 23.97 23.26 23.49 23.59 29100.0 23.59
2021-02-05 24.3 22.56 22.89 23.42 85000.0 23.42
2021-02-04 22.91 21.77 21.77 22.89 63100.0 22.89
2021-02-03 22.26 21.52 21.82 22.06 34600.0 22.06
2021-02-02 22.22 21.59 21.99 21.94 29000.0 21.94
2021-02-01 21.98 20.88 21.31 21.85 28300.0 21.85
2021-01-29 21.97 21.14 21.46 21.2 49900.0 21.2
2021-01-28 22.01 21.18 21.77 21.47 42800.0 21.47
2021-01-27 22.17 21.26 22.07 21.48 62000.0 21.48
2021-01-26 22.95 22.41 22.91 22.55 40800.0 22.55
2021-01-25 23.12 22.72 23.12 22.87 36200.0 22.87
2021-01-22 23.27 22.69 22.93 23.26 56300.0 23.26
2021-01-21 23.59 22.73 23.38 23.01 49900.0 23.01
2021-01-20 23.97 22.8 22.8 23.38 61900.0 23.38
2021-01-19 23.19 22.46 22.67 22.81 85100.0 22.81
2021-01-15 22.88 22.12 22.34 22.7 52300.0 22.7
2021-01-14 22.56 21.79 22.31 22.49 73900.0 22.49
2021-01-13 22.17 21.45 22.17 21.64 38000.0 21.64
2021-01-12 21.78 21.0 21.0 21.52 28200.0 21.52
2021-01-11 21.78 20.92 21.77 21.14 40300.0 21.14
2021-01-08 22.9 21.59 22.31 21.93 71900.0 21.93
2021-01-07 22.49 21.88 22.09 22.28 156200.0 22.28
2021-01-06 22.13 21.04 21.24 21.87 153200.0 21.87
2021-01-05 21.45 20.48 20.75 21.12 136000.0 21.12
2021-01-04 21.05 20.52 20.57 20.74 55300.0 20.74
2020-12-31 20.62 20.39 20.42 20.59 17900.0 20.59
2020-12-30 20.65 20.17 20.43 20.57 22000.0 20.57
2020-12-29 20.98 20.1 20.59 20.45 26000.0 20.45
2020-12-28 21.2 20.5 20.98 20.54 18500.0 20.54
2020-12-24 20.98 20.72 20.95 20.72 10300.0 20.72
2020-12-23 21.18 20.76 21.0 20.76 21000.0 20.76
2020-12-22 21.21 20.83 21.11 20.86 37900.0 20.86
2020-12-21 21.82 20.95 21.82 21.09 41300.0 21.09
2020-12-18 22.51 21.42 22.09 21.82 267100.0 21.82
2020-12-17 22.2 21.59 21.68 22.03 66700.0 22.03
2020-12-16 21.98 21.18 21.66 21.64 56300.0 21.64
2020-12-15 21.6 20.51 20.9 21.41 96200.0 21.41
2020-12-14 21.52 20.36 21.4 20.42 33300.0 20.42
2020-12-11 21.78 21.21 21.78 21.28 24600.0 21.28
2020-12-10 22.11 21.3 21.75 21.85 34500.0 21.85
2020-12-09 22.4 21.93 22.22 22.06 39600.0 22.06
2020-12-08 22.09 21.22 21.22 22.05 75500.0 22.05
2020-12-07 21.92 21.39 21.61 21.84 44900.0 21.84
2020-12-04 21.98 21.22 21.54 21.84 50600.0 21.84
2020-12-03 23.4 21.56 22.89 21.71 91200.0 21.6
2020-12-02 22.44 21.87 22.22 22.15 44900.0 22.04
2020-12-01 22.39 21.84 21.93 22.22 54900.0 22.11
2020-11-30 22.41 21.43 21.92 21.51 50800.0 21.41
2020-11-27 22.35 21.68 22.35 21.92 10600.0 21.81
2020-11-25 22.5 22.03 22.38 22.29 14600.0 22.18
2020-11-24 22.61 21.69 21.78 22.56 45000.0 22.45
2020-11-23 22.4 21.55 22.18 21.81 49000.0 21.7
2020-11-20 22.7 22.02 22.58 22.09 44200.0 21.98
2020-11-19 23.21 22.26 23.01 22.85 37400.0 22.74
2020-11-18 23.5 23.0 23.3 23.0 21400.0 22.89
2020-11-17 23.3 22.45 22.86 23.1 16900.0 22.99
2020-11-16 23.1 22.13 22.52 23.04 34400.0 22.93
2020-11-13 22.35 21.84 21.87 22.11 26600.0 22.0
2020-11-12 22.0 21.51 21.88 21.87 20100.0 21.76
2020-11-11 22.51 22.07 22.13 22.31 26300.0 22.2
2020-11-10 22.83 21.29 21.58 22.51 45300.0 22.4
2020-11-09 22.55 21.21 21.98 21.3 45000.0 21.2
2020-11-06 21.85 20.96 21.85 21.05 20300.0 20.95
2020-11-05 22.32 21.78 21.81 21.98 25700.0 21.87
2020-11-04 22.33 21.4 21.57 21.47 60200.0 21.37
2020-11-03 21.9 21.4 21.51 21.81 63900.0 21.7
2020-11-02 21.09 20.06 20.08 21.01 65400.0 20.91
2020-10-30 20.08 19.4 19.76 19.73 60000.0 19.63
2020-10-29 20.26 19.81 20.04 20.03 55800.0 19.93
2020-10-28 20.56 20.01 20.4 20.04 37900.0 19.94
2020-10-27 21.35 20.65 21.34 20.84 44900.0 20.74
2020-10-26 22.04 20.62 21.87 21.36 43300.0 21.26
2020-10-23 22.16 21.94 22.07 22.0 44800.0 21.89
2020-10-22 22.23 21.52 22.14 22.03 49900.0 21.92
2020-10-21 22.6 22.04 22.35 22.2 21100.0 22.09
2020-10-20 22.66 22.04 22.28 22.3 48300.0 22.19
2020-10-19 22.92 22.08 22.74 22.22 42500.0 22.11
2020-10-16 23.0 22.47 22.95 22.52 42400.0 22.41
2020-10-15 23.17 22.41 22.91 23.09 45500.0 22.98
2020-10-14 23.2 22.91 23.08 22.91 82400.0 22.8
2020-10-13 23.18 22.62 23.15 22.8 23900.0 22.69
2020-10-12 23.94 22.38 22.38 23.12 97400.0 23.01
2020-10-09 22.44 22.01 22.43 22.27 14000.0 22.16
2020-10-08 22.42 21.63 22.05 22.35 30000.0 22.24
2020-10-07 22.02 21.47 21.98 21.93 17100.0 21.82
2020-10-06 22.06 21.21 21.91 21.55 21600.0 21.45
2020-10-05 21.94 20.69 21.25 21.87 61900.0 21.76
2020-10-02 21.3 20.6 20.74 21.23 20300.0 21.13
2020-10-01 21.27 20.78 21.0 21.08 35500.0 20.98
2020-09-30 21.64 20.51 20.93 20.86 63600.0 20.76
2020-09-29 21.04 20.68 20.86 20.79 19900.0 20.69
2020-09-28 20.97 20.33 20.33 20.86 33400.0 20.76
2020-09-25 20.4 19.99 20.28 20.13 57900.0 20.03
2020-09-24 20.53 19.96 20.2 20.29 38100.0 20.19
2020-09-23 20.46 20.04 20.13 20.2 45400.0 20.1
2020-09-22 20.57 20.02 20.56 20.17 26400.0 20.07
2020-09-21 20.95 19.62 20.95 20.39 72000.0 20.29
2020-09-18 21.54 20.5 21.54 21.25 98500.0 21.15
2020-09-17 21.67 21.29 21.41 21.36 24100.0 21.26
2020-09-16 22.17 21.37 21.74 21.4 45700.0 21.3
2020-09-15 21.77 21.04 21.33 21.55 50300.0 21.45
2020-09-14 22.11 20.9 21.51 21.24 64500.0 21.14
2020-09-11 22.37 21.33 22.08 21.4 82800.0 21.3
2020-09-10 22.2 21.59 22.14 21.9 75600.0 21.79
2020-09-09 22.38 21.96 22.11 22.02 62600.0 21.91
2020-09-08 22.13 21.39 21.92 22.01 66100.0 21.9
2020-09-04 22.25 21.6 22.25 22.05 47800.0 21.94
2020-09-03 22.71 21.71 22.71 21.87 44400.0 21.76
2020-09-02 23.03 22.04 22.06 22.69 98000.0 22.58
2020-09-01 22.04 21.5 21.51 22.04 114200.0 21.93
2020-08-31 22.0 21.49 21.6 21.5 148900.0 21.4
2020-08-28 21.92 21.18 21.4 21.83 167400.0 21.72
2020-08-27 21.56 20.54 20.75 21.44 71300.0 21.34
2020-08-26 20.92 20.03 20.64 20.53 74300.0 20.43
2020-08-25 20.77 19.51 19.6 20.74 119500.0 20.64
2020-08-24 19.69 19.39 19.69 19.48 18100.0 19.39
2020-08-21 19.6 19.4 19.57 19.47 56300.0 19.38
2020-08-20 19.69 19.12 19.13 19.56 32100.0 19.47
2020-08-19 19.63 19.18 19.25 19.38 27300.0 19.29
2020-08-18 19.41 19.12 19.32 19.26 16700.0 19.17
2020-08-17 19.41 19.02 19.41 19.26 41200.0 19.17
2020-08-14 19.8 19.21 19.7 19.36 37000.0 19.27
2020-08-13 20.19 19.67 20.15 19.75 60400.0 19.65
2020-08-12 20.35 19.46 19.64 20.28 55500.0 20.18
2020-08-11 19.76 19.18 19.52 19.38 78200.0 19.29
2020-08-10 19.47 18.88 18.9 19.34 61400.0 19.25
2020-08-07 18.89 18.42 18.49 18.88 100600.0 18.79
2020-08-06 18.62 18.34 18.4 18.46 25400.0 18.37
2020-08-05 18.52 18.1 18.45 18.37 47200.0 18.28
2020-08-04 18.71 18.14 18.71 18.29 60400.0 18.2
2020-08-03 18.59 18.1 18.56 18.45 84100.0 18.36
2020-07-31 18.83 17.91 18.07 18.37 92100.0 18.28
2020-07-30 18.14 17.73 17.88 17.92 23000.0 17.83
2020-07-29 18.3 17.76 17.81 18.1 28700.0 18.01
2020-07-28 17.97 17.04 17.66 17.69 50800.0 17.6
2020-07-27 17.93 17.36 17.43 17.86 42100.0 17.77
2020-07-24 17.98 17.37 17.81 17.42 42500.0 17.34
2020-07-23 18.57 17.86 18.43 17.99 94600.0 17.9
2020-07-22 18.89 18.33 18.4 18.49 122300.0 18.4
2020-07-21 18.39 17.98 18.19 18.39 98300.0 18.3
2020-07-20 18.15 17.76 17.98 17.9 21100.0 17.81
2020-07-17 18.25 17.28 17.28 18.15 53300.0 18.06
2020-07-16 18.12 17.32 18.12 17.36 83200.0 17.28
2020-07-15 18.37 17.81 17.86 18.09 45300.0 18.0
2020-07-14 17.54 17.21 17.43 17.45 27300.0 17.37
2020-07-13 17.85 17.16 17.4 17.28 32400.0 17.2
2020-07-10 17.46 17.05 17.07 17.29 12300.0 17.21
2020-07-09 17.0 16.58 16.93 16.89 62900.0 16.81
2020-07-08 17.4 16.83 17.15 17.04 24400.0 16.96
2020-07-07 17.47 17.02 17.25 17.24 26300.0 17.16
2020-07-06 17.56 17.09 17.47 17.43 38600.0 17.35
2020-07-02 17.6 17.05 17.52 17.2 27200.0 17.12
2020-07-01 17.56 17.06 17.4 17.26 49000.0 17.18
2020-06-30 17.58 17.06 17.16 17.38 39300.0 17.3
2020-06-29 17.35 16.62 16.69 17.24 56500.0 17.16
2020-06-26 16.51 16.23 16.49 16.43 88300.0 16.35
2020-06-25 16.74 16.0 16.16 16.67 36900.0 16.59
2020-06-24 16.59 16.21 16.5 16.22 41400.0 16.14
2020-06-23 16.78 16.37 16.4 16.76 34200.0 16.68
2020-06-22 16.34 15.87 15.89 16.3 24700.0 16.22
2020-06-19 16.63 15.86 15.86 16.08 72200.0 16.0
2020-06-18 15.94 15.43 15.43 15.64 17900.0 15.56
2020-06-17 15.67 15.37 15.54 15.62 21400.0 15.54
2020-06-16 16.12 15.28 16.12 15.61 25500.0 15.53
2020-06-15 15.68 14.77 15.02 15.61 39900.0 15.53
2020-06-12 16.2 15.15 16.2 15.47 48700.0 15.4
2020-06-11 16.53 15.55 16.37 15.55 84900.0 15.47
2020-06-10 17.79 17.1 17.37 17.14 62000.0 17.06
2020-06-09 17.57 16.35 17.06 17.44 45000.0 17.36
2020-06-08 18.02 17.36 17.93 17.48 52300.0 17.4
2020-06-05 18.04 17.34 17.38 17.77 56300.0 17.68
2020-06-04 17.22 16.26 16.74 17.13 47000.0 17.05
2020-06-03 16.85 15.45 15.47 16.7 70700.0 16.62
2020-06-02 15.24 14.86 15.02 15.14 64400.0 15.07
2020-06-01 15.1 14.79 14.79 14.92 41500.0 14.85
2020-05-29 15.1 14.76 14.86 14.86 146200.0 14.79
2020-05-28 15.26 14.8 15.1 15.15 55300.0 15.08
2020-05-27 15.11 14.59 14.83 15.06 39400.0 14.99
2020-05-26 14.56 13.86 13.88 14.39 42200.0 14.32
2020-05-22 13.4 13.0 13.24 13.37 21100.0 13.31
2020-05-21 13.2 12.82 12.92 13.15 47900.0 13.09
2020-05-20 13.13 12.47 12.47 12.86 32700.0 12.8
2020-05-19 12.86 12.44 12.78 12.46 19600.0 12.4
2020-05-18 12.98 12.31 12.31 12.96 36800.0 12.9
2020-05-15 12.06 11.83 12.01 11.88 38200.0 11.82
2020-05-14 12.09 11.7 11.93 12.03 41200.0 11.97
2020-05-13 12.36 11.78 12.34 12.24 39500.0 12.18
2020-05-12 12.77 12.34 12.74 12.42 88300.0 12.36
2020-05-11 13.2 12.58 13.11 12.71 67000.0 12.65
2020-05-08 13.62 12.93 13.32 13.21 49600.0 13.15
2020-05-07 13.23 12.81 13.23 12.95 43100.0 12.89
2020-05-06 13.32 12.63 13.03 12.95 41200.0 12.89
2020-05-05 13.82 13.01 13.17 13.07 51500.0 13.01
2020-05-04 13.89 13.04 13.75 13.04 52300.0 12.98
2020-05-01 14.18 12.87 14.08 14.16 48800.0 14.09
2020-04-30 14.43 13.84 14.43 13.93 51500.0 13.86
2020-04-29 14.89 14.4 14.81 14.73 72100.0 14.66
2020-04-28 14.69 14.05 14.05 14.28 95700.0 14.21
2020-04-27 14.01 12.9 13.07 13.93 59500.0 13.86
2020-04-24 13.27 12.72 13.21 12.82 33600.0 12.76
2020-04-23 13.56 12.87 12.87 13.24 42500.0 13.18
2020-04-22 12.97 12.34 12.53 12.85 50900.0 12.79
2020-04-21 12.62 11.94 12.16 12.37 69500.0 12.31
2020-04-20 12.44 11.95 12.21 12.24 78400.0 12.18
2020-04-17 12.47 11.68 11.95 12.37 110100.0 12.31
2020-04-16 11.96 11.41 11.96 11.66 83300.0 11.6
2020-04-15 12.56 11.72 12.01 12.0 87200.0 11.94
2020-04-14 13.37 12.05 13.11 12.18 45700.0 12.12
2020-04-13 13.0 12.48 12.97 12.9 26200.0 12.84
2020-04-09 13.33 12.52 12.79 13.01 60100.0 12.95
2020-04-08 12.86 12.35 12.66 12.63 47300.0 12.57
2020-04-07 13.02 12.29 12.96 12.32 48500.0 12.26
2020-04-06 13.05 12.4 12.4 12.59 82600.0 12.53
2020-04-03 12.71 11.67 12.64 12.01 87300.0 11.95
2020-04-02 13.09 12.33 12.33 12.87 70900.0 12.81
2020-04-01 13.16 12.32 12.73 12.46 75500.0 12.4
2020-03-31 13.93 12.53 13.27 13.1 130300.0 13.04
2020-03-30 13.67 12.39 12.95 13.32 72700.0 13.26
2020-03-27 13.68 12.75 12.97 12.83 67600.0 12.77
2020-03-26 13.79 12.32 13.05 13.45 66300.0 13.38
2020-03-25 14.09 12.34 12.63 12.94 55800.0 12.88
2020-03-24 13.01 12.02 12.23 12.59 89200.0 12.53
2020-03-23 11.87 11.02 11.3 11.6 107400.0 11.54
2020-03-20 12.77 11.24 11.99 11.46 94100.0 11.4
2020-03-19 14.19 11.9 12.63 12.0 68700.0 11.94
2020-03-18 14.54 12.36 13.8 12.68 72900.0 12.62
2020-03-17 14.63 12.48 12.65 14.59 87600.0 14.52
2020-03-16 13.25 11.89 11.96 12.52 75900.0 12.46
2020-03-13 14.91 12.34 12.34 13.03 54900.0 12.97
2020-03-12 13.21 11.72 13.21 11.78 91200.0 11.72
2020-03-11 13.78 13.31 13.72 13.37 71900.0 13.31
2020-03-10 14.71 13.8 14.4 14.16 49000.0 14.09
2020-03-09 14.9 13.83 14.62 13.97 66100.0 13.9
2020-03-06 15.58 14.66 14.66 15.42 54300.0 15.35
2020-03-05 15.15 14.67 14.98 14.81 63600.0 14.74
2020-03-04 15.33 15.03 15.29 15.3 49900.0 15.23
2020-03-03 15.79 14.91 15.39 15.02 66300.0 14.95
2020-03-02 15.5 15.07 15.45 15.39 69200.0 15.32
2020-02-28 15.75 15.02 15.44 15.41 58800.0 15.34
2020-02-27 16.52 15.65 16.16 15.98 55300.0 15.8
2020-02-26 16.99 16.31 16.76 16.37 33200.0 16.18
2020-02-25 17.92 16.68 17.87 16.74 53100.0 16.55
2020-02-24 18.25 17.75 18.09 17.82 38400.0 17.62
2020-02-21 19.06 18.63 18.91 18.72 30600.0 18.51
2020-02-20 19.01 18.33 18.33 18.99 51600.0 18.77
2020-02-19 18.67 18.17 18.28 18.49 47700.0 18.28
2020-02-18 18.45 18.1 18.29 18.29 79300.0 18.08