| UNIVERSAL TRUCKLOAD Add to My Watchlist | (NSDQ: UACL) |
| Universal | 15.67 | +0.16 (+1.03%) | 12,724 |
| Historical Data for UACL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.74 | 15.82 | 15.50 | 12,724 | 15.67 | +0.16 +1.03% |
| 02/08/10 | 15.58 | 15.66 | 15.45 | 14,348 | 15.51 | -0.05 -0.32% |
| 02/05/10 | 15.48 | 15.56 | 15.03 | 10,766 | 15.56 | +0.17 +1.10% |
| 02/04/10 | 16.42 | 16.60 | 15.39 | 28,667 | 15.39 | -1.23 -7.40% |
| 02/03/10 | 17.15 | 17.39 | 16.60 | 11,285 | 16.62 | -0.56 -3.26% |
| 02/02/10 | 16.50 | 17.41 | 16.44 | 40,971 | 17.18 | +0.64 +3.87% |
| 02/01/10 | 16.98 | 16.98 | 16.44 | 8,275 | 16.54 | -0.30 -1.78% |
| 01/29/10 | 17.45 | 17.60 | 16.81 | 24,899 | 16.84 | -0.64 -3.66% |
| 01/28/10 | 16.69 | 17.70 | 16.51 | 32,996 | 17.48 | +0.80 +4.80% |
| 01/27/10 | 16.45 | 16.79 | 16.45 | 2,183 | 16.68 | +0.12 +0.72% |
| 01/26/10 | 17.25 | 17.45 | 16.56 | 12,291 | 16.56 | -0.66 -3.83% |
| 01/25/10 | 17.69 | 17.82 | 17.05 | 28,051 | 17.22 | -0.34 -1.94% |
| 01/22/10 | 16.64 | 18.00 | 16.44 | 39,272 | 17.56 | +0.94 +5.66% |
| 01/21/10 | 17.51 | 17.51 | 16.15 | 32,471 | 16.62 | -0.91 -5.19% |
| 01/20/10 | 17.75 | 17.77 | 17.20 | 8,215 | 17.53 | -0.46 -2.56% |
| 01/19/10 | 17.87 | 18.00 | 17.28 | 11,884 | 17.99 | +0.25 +1.41% |
| 01/18/10 | 17.74 | 17.74 | 17.74 | 0 | 17.74 | 0.00 0.00% |
| 01/15/10 | 17.25 | 17.86 | 17.08 | 26,180 | 17.74 | +0.64 +3.74% |
| 01/14/10 | 16.60 | 17.29 | 16.58 | 35,223 | 17.10 | +0.48 +2.89% |
| 01/13/10 | 16.85 | 16.86 | 16.61 | 3,635 | 16.62 | -0.14 -0.84% |
| 01/12/10 | 16.71 | 17.03 | 16.68 | 15,507 | 16.76 | -0.06 -0.36% |
| 01/11/10 | 17.03 | 17.03 | 16.70 | 6,789 | 16.82 | -0.11 -0.65% |
| 01/08/10 | 16.82 | 16.96 | 16.31 | 6,632 | 16.93 | +0.09 +0.53% |
| 01/07/10 | 17.35 | 17.35 | 16.61 | 7,949 | 16.84 | -0.48 -2.77% |
| 01/06/10 | 18.16 | 18.27 | 17.32 | 9,964 | 17.32 | -0.92 -5.04% |
| 01/05/10 | 18.35 | 18.40 | 18.10 | 5,155 | 18.24 | -0.06 -0.33% |
| 01/04/10 | 18.27 | 18.39 | 18.14 | 4,370 | 18.30 | +0.20 +1.10% |
| 01/01/10 | 18.10 | 18.10 | 18.10 | 0 | 18.10 | 0.00 0.00% |
| 12/31/09 | 18.28 | 18.45 | 18.10 | 5,362 | 18.10 | -0.14 -0.77% |
| 12/30/09 | 18.48 | 18.48 | 17.96 | 6,322 | 18.24 | +0.04 +0.22% |
| 12/29/09 | 18.23 | 18.46 | 18.00 | 1,283 | 18.20 | +0.05 +0.28% |
| 12/28/09 | 18.14 | 18.25 | 17.70 | 6,463 | 18.15 | -0.12 -0.66% |
| 12/25/09 | 18.23 | 18.51 | 18.23 | 4,782 | 18.27 | 0.00 0.00% |
| 12/24/09 | 18.23 | 18.51 | 18.23 | 4,782 | 18.27 | +0.08 +0.44% |
| 12/23/09 | 18.52 | 18.60 | 17.91 | 10,685 | 18.19 | -0.21 -1.14% |
| 12/22/09 | 17.89 | 18.57 | 17.80 | 148,840 | 18.40 | +0.50 +2.79% |
| 12/21/09 | 18.26 | 18.47 | 17.85 | 33,288 | 17.90 | -0.26 -1.43% |
| 12/18/09 | 18.41 | 18.46 | 18.00 | 74,129 | 18.16 | -0.02 -0.11% |
| 12/17/09 | 18.78 | 18.78 | 17.89 | 53,288 | 18.18 | -0.14 -0.76% |
| 12/16/09 | 18.70 | 18.82 | 18.15 | 27,376 | 18.32 | -0.26 -1.40% |
| 12/15/09 | 18.40 | 18.86 | 18.40 | 31,280 | 18.58 | +0.18 +0.98% |
| 12/14/09 | 18.15 | 18.41 | 17.90 | 27,973 | 18.40 | +0.26 +1.43% |
| 12/11/09 | 17.64 | 18.42 | 17.64 | 36,129 | 18.14 | +0.56 +3.19% |
| 12/10/09 | 16.25 | 17.68 | 16.10 | 102,973 | 17.58 | +1.45 +8.99% |
| 12/09/09 | 15.87 | 16.26 | 15.77 | 6,600 | 16.13 | +0.02 +0.12% |
| 12/08/09 | 15.98 | 16.19 | 15.64 | 7,879 | 16.11 | -0.05 -0.31% |
| 12/07/09 | 15.69 | 16.38 | 15.54 | 29,807 | 16.16 | -0.34 -2.06% |
| 12/04/09 | 16.39 | 16.50 | 16.04 | 8,093 | 16.50 | +0.49 +3.06% |
| 12/03/09 | 15.85 | 16.20 | 15.74 | 10,423 | 16.01 | -0.10 -0.62% |
| 12/02/09 | 16.10 | 16.27 | 15.78 | 11,187 | 16.11 | -0.02 -0.12% |
| \/ Download Data To Spreadsheet | ||||||
