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

Universal Forest Prd (NQ: UFPI )

115.19 -0.44 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 6.260 6.886 6.135 6.730 465,548 +0.44(+7.01%)
Oct 30, 2008 6.112 6.332 5.999 6.289 645,718 +0.43(+7.39%)
Oct 29, 2008 5.751 6.066 5.583 5.856 659,764 +0.16(+2.85%)
Oct 28, 2008 5.572 5.737 5.222 5.694 925,808 +0.26(+4.76%)
Oct 27, 2008 5.356 5.956 5.262 5.435 855,139 -0.06(-1.09%)
Oct 24, 2008 5.210 5.873 5.210 5.495 644,530 -0.22(-3.93%)
Oct 23, 2008 5.421 5.831 5.196 5.720 1,230,568 +0.32(+6.01%)
Oct 22, 2008 5.868 5.913 5.299 5.395 810,309 -0.70(-11.48%)
Oct 21, 2008 6.058 6.221 6.021 6.095 715,642 -0.05(-0.83%)
Oct 20, 2008 6.112 6.215 6.016 6.147 612,555 +0.08(+1.31%)
Oct 17, 2008 5.666 6.155 5.666 6.067 1,392,717 +0.18(+3.04%)
Oct 16, 2008 5.023 6.144 5.023 5.888 1,687,837 -0.95(-13.86%)
Oct 15, 2008 7.564 7.848 6.747 6.835 576,967 -0.78(-10.21%)
Oct 14, 2008 8.090 8.090 7.359 7.612 773,288 -0.22(-2.83%)
Oct 13, 2008 7.561 7.880 7.040 7.834 543,144 +0.55(+7.58%)
Oct 10, 2008 6.662 7.424 6.377 7.282 1,406,179 +0.35(+5.01%)
Oct 09, 2008 7.797 7.928 6.753 6.935 959,691 -0.67(-8.83%)
Oct 08, 2008 7.703 8.230 7.569 7.606 961,526 -0.20(-2.52%)
Oct 07, 2008 8.372 8.806 7.763 7.803 522,080 -0.80(-9.33%)
Oct 06, 2008 8.580 8.728 8.110 8.605 728,908 -0.18(-2.07%)
Oct 03, 2008 9.365 9.527 8.759 8.787 422,623 -0.45(-4.90%)
Oct 02, 2008 9.647 9.795 9.223 9.240 333,477 -0.49(-5.06%)
Oct 01, 2008 9.832 10.09 9.635 9.732 577,048 -0.20(-2.03%)
Sep 30, 2008 9.803 10.18 9.744 9.934 475,500 +0.20(+2.08%)
Sep 29, 2008 9.883 10.09 9.661 9.732 772,525 -0.35(-3.50%)
Sep 26, 2008 9.872 10.11 9.823 10.09 481,801 +0.08(+0.80%)
Sep 25, 2008 10.02 10.14 9.524 10.01 310,733 +0.08(+0.80%)
Sep 24, 2008 9.980 10.44 9.701 9.926 417,243 -0.00(-0.03%)
Sep 23, 2008 10.17 10.44 9.909 9.928 313,295 -0.22(-2.13%)
Sep 22, 2008 10.61 10.62 10.11 10.14 447,127 -0.49(-4.60%)
Sep 19, 2008 10.59 10.92 10.01 10.63 1,795,099 +0.26(+2.52%)
Sep 18, 2008 9.889 10.42 9.633 10.37 1,174,067 +0.76(+7.90%)
Sep 17, 2008 9.829 9.960 9.157 9.613 672,738 -0.37(-3.71%)
Sep 16, 2008 9.442 10.10 9.146 9.983 846,912 -0.05(-0.45%)
Sep 15, 2008 9.903 10.41 9.769 10.03 502,429 -0.16(-1.56%)
Sep 12, 2008 9.607 10.24 9.607 10.19 546,039 +0.48(+4.98%)
Sep 11, 2008 9.576 9.781 9.393 9.704 564,183 +0.03(+0.26%)
Sep 10, 2008 9.325 9.806 9.200 9.678 773,502 +0.48(+5.26%)
Sep 09, 2008 9.479 9.570 9.100 9.194 705,939 -0.26(-2.74%)
Sep 08, 2008 9.243 9.465 9.052 9.453 759,706 +0.56(+6.30%)
Sep 05, 2008 9.396 9.399 8.614 8.893 1,597,070 -0.67(-6.97%)
Sep 04, 2008 9.963 9.997 9.431 9.559 765,261 -0.47(-4.71%)
Sep 03, 2008 9.470 10.06 9.470 10.03 1,096,823 +0.51(+5.35%)
Sep 02, 2008 9.516 9.664 9.416 9.522 889,275 +0.17(+1.86%)
Aug 29, 2008 9.516 9.550 9.280 9.348 587,780 -0.19(-2.00%)
Aug 28, 2008 9.533 9.638 9.467 9.539 608,415 +0.03(+0.36%)
Aug 27, 2008 9.413 9.581 9.405 9.504 633,791 +0.08(+0.81%)
Aug 26, 2008 9.237 9.559 9.211 9.428 646,424 +0.17(+1.88%)
Aug 25, 2008 9.587 9.587 9.240 9.254 566,119 -0.36(-3.73%)
Aug 22, 2008 9.339 9.655 9.339 9.613 1,031,074 +0.33(+3.59%)
Aug 21, 2008 9.328 9.490 9.115 9.280 468,574 -0.26(-2.69%)
Aug 20, 2008 9.379 9.641 9.149 9.536 630,083 +0.14(+1.48%)
Aug 19, 2008 9.357 9.570 9.287 9.396 574,419 -0.04(-0.39%)
Aug 18, 2008 9.547 9.641 9.359 9.433 507,155 -0.11(-1.10%)
Aug 15, 2008 9.570 9.647 9.237 9.539 854,271 +0.08(+0.84%)
Aug 14, 2008 9.109 9.604 9.109 9.459 719,240 +0.26(+2.78%)
Aug 13, 2008 9.248 9.354 9.140 9.203 695,204 -0.09(-0.95%)
Aug 12, 2008 9.109 9.317 8.802 9.291 434,381 +0.14(+1.49%)
Aug 11, 2008 8.702 9.291 8.659 9.154 429,781 +0.42(+4.79%)
Aug 08, 2008 8.065 8.750 7.891 8.736 597,029 +0.66(+8.21%)
Aug 07, 2008 7.937 8.107 7.789 8.073 520,857 +0.08(+1.00%)
Aug 06, 2008 7.868 8.065 7.686 7.993 441,325 +0.12(+1.48%)
Aug 05, 2008 7.658 7.900 7.658 7.877 650,543 +0.27(+3.59%)
Aug 04, 2008 7.794 7.794 7.484 7.604 532,601 -0.21(-2.66%)
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.