Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

120.83 +0.91 (+0.76%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.416 10.55 9.219 10.33 1,756,561 +0.79(+8.25%)
Jan 30, 2008 9.690 10.39 9.536 9.542 1,254,196 -0.22(-2.25%)
Jan 29, 2008 9.097 9.793 8.928 9.761 962,535 +0.70(+7.75%)
Jan 28, 2008 8.743 9.082 8.637 9.059 822,988 +0.28(+3.18%)
Jan 25, 2008 9.002 9.208 8.709 8.780 856,075 -0.09(-1.06%)
Jan 24, 2008 9.179 9.251 8.763 8.874 738,979 -0.30(-3.30%)
Jan 23, 2008 8.155 9.182 8.104 9.176 1,060,254 +0.81(+9.65%)
Jan 22, 2008 7.910 8.486 7.781 8.369 1,031,197 +0.31(+3.82%)
Jan 21, 2008 8.032 8.312 7.810 8.061 661,555 +0.00(+0.00%)
Jan 18, 2008 8.032 8.312 7.810 8.061 661,555 +0.12(+1.55%)
Jan 17, 2008 7.995 8.249 7.887 7.938 721,884 -0.13(-1.56%)
Jan 16, 2008 7.533 8.189 7.533 8.064 899,543 +0.43(+5.64%)
Jan 15, 2008 7.727 7.764 7.519 7.633 404,867 -0.22(-2.80%)
Jan 14, 2008 7.661 7.887 7.584 7.853 282,139 +0.26(+3.46%)
Jan 11, 2008 7.761 7.827 7.559 7.590 479,357 -0.19(-2.39%)
Jan 10, 2008 7.630 7.944 7.493 7.775 683,866 +0.04(+0.52%)
Jan 09, 2008 7.761 7.827 7.539 7.736 671,484 -0.05(-0.66%)
Jan 08, 2008 8.101 8.206 7.753 7.787 735,993 -0.29(-3.60%)
Jan 07, 2008 7.967 8.144 7.878 8.078 776,566 +0.17(+2.09%)
Jan 04, 2008 8.072 8.281 7.881 7.912 573,824 -0.18(-2.22%)
Jan 03, 2008 8.492 8.626 8.089 8.092 491,403 -0.40(-4.70%)
Jan 02, 2008 8.403 8.823 8.403 8.492 677,571 +0.09(+1.02%)
Jan 01, 2008 8.503 8.554 8.403 8.406 0 +0.00(+0.00%)
Dec 31, 2007 8.503 8.554 8.403 8.406 390,547 -0.16(-1.83%)
Dec 28, 2007 8.637 8.840 8.495 8.563 489,896 +0.01(+0.13%)
Dec 27, 2007 8.943 9.002 8.543 8.552 370,192 -0.45(-4.98%)
Dec 26, 2007 9.313 9.313 8.914 9.000 416,050 -0.33(-3.52%)
Dec 24, 2007 9.174 9.356 9.097 9.328 129,022 +0.19(+2.06%)
Dec 21, 2007 9.028 9.214 8.888 9.139 1,156,046 +0.22(+2.50%)
Dec 20, 2007 8.726 8.931 8.592 8.917 636,196 +0.26(+3.03%)
Dec 19, 2007 8.614 8.783 8.526 8.654 322,312 +0.02(+0.26%)
Dec 18, 2007 8.375 8.677 8.292 8.631 500,175 +0.35(+4.27%)
Dec 17, 2007 8.135 8.543 8.121 8.278 837,750 +0.07(+0.90%)
Dec 14, 2007 8.540 8.609 8.158 8.203 415,324 -0.41(-4.77%)
Dec 13, 2007 8.808 8.808 8.380 8.614 361,350 -0.28(-3.11%)
Dec 12, 2007 8.854 8.982 8.566 8.891 479,161 +0.27(+3.18%)
Dec 11, 2007 9.111 9.268 8.614 8.617 464,312 -0.43(-4.79%)
Dec 10, 2007 8.737 9.082 8.663 9.051 370,339 +0.30(+3.42%)
Dec 07, 2007 8.877 8.877 8.691 8.751 845,632 -0.11(-1.26%)
Dec 06, 2007 8.266 8.888 8.212 8.863 648,749 +0.60(+7.25%)
Dec 05, 2007 8.198 8.263 8.084 8.263 365,142 +0.17(+2.12%)
Dec 04, 2007 8.072 8.129 7.969 8.092 287,020 -0.07(-0.87%)
Dec 03, 2007 8.175 8.235 8.064 8.164 502,537 +0.00(+0.00%)
Nov 30, 2007 8.184 8.286 8.081 8.164 618,715 +0.11(+1.38%)
Nov 29, 2007 8.315 8.315 8.049 8.052 515,209 -0.27(-3.19%)
Nov 28, 2007 8.338 8.497 8.241 8.318 458,459 +0.09(+1.07%)
Nov 27, 2007 8.164 8.300 8.029 8.229 431,614 +0.10(+1.19%)
Nov 26, 2007 8.486 8.492 8.118 8.132 422,772 -0.36(-4.23%)
Nov 23, 2007 8.229 8.600 8.195 8.492 200,912 +0.36(+4.42%)
Nov 21, 2007 8.457 8.457 8.104 8.132 599,786 -0.36(-4.20%)
Nov 20, 2007 8.592 9.119 8.195 8.489 559,455 -0.10(-1.13%)
Nov 19, 2007 8.874 9.099 8.532 8.586 473,708 -0.40(-4.48%)
Nov 16, 2007 9.108 9.156 8.791 8.988 637,755 -0.10(-1.10%)
Nov 15, 2007 9.305 9.370 8.928 9.088 424,815 -0.27(-2.93%)
Nov 14, 2007 9.402 9.585 9.288 9.362 648,886 +0.03(+0.28%)
Nov 13, 2007 9.188 9.382 8.962 9.336 991,245 +0.22(+2.38%)
Nov 12, 2007 9.002 9.453 8.897 9.119 815,986 +0.10(+1.11%)
Nov 09, 2007 8.960 9.097 8.814 9.020 509,574 -0.08(-0.91%)
Nov 08, 2007 8.768 9.108 8.620 9.102 738,562 +0.43(+4.93%)
Nov 07, 2007 8.994 9.102 8.646 8.674 505,050 -0.45(-4.91%)
Nov 06, 2007 9.045 9.131 8.891 9.122 390,435 +0.07(+0.76%)
Nov 05, 2007 9.082 9.159 8.917 9.054 550,511 -0.19(-2.07%)
Nov 02, 2007 9.176 9.547 9.014 9.245 600,077 +0.14(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.