Skip to main content

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.973 10.59 9.973 10.22 1,135,563 +0.14(+1.42%)
Oct 30, 2007 9.748 10.24 9.733 10.08 893,253 +0.31(+3.12%)
Oct 29, 2007 9.360 9.828 9.360 9.771 851,736 +0.44(+4.74%)
Oct 26, 2007 9.140 9.479 9.031 9.328 705,654 +0.29(+3.19%)
Oct 25, 2007 8.969 9.188 8.923 9.040 840,266 +0.08(+0.92%)
Oct 24, 2007 8.934 9.011 8.837 8.957 1,353,181 -0.03(-0.35%)
Oct 23, 2007 9.134 9.134 8.846 8.989 912,566 -0.06(-0.63%)
Oct 22, 2007 8.738 9.137 8.640 9.046 969,674 +0.13(+1.44%)
Oct 19, 2007 8.800 8.954 8.632 8.917 1,366,733 +0.09(+1.07%)
Oct 18, 2007 8.184 9.277 8.184 8.823 3,212,636 +0.55(+6.62%)
Oct 17, 2007 8.566 8.703 8.261 8.275 1,228,963 -0.17(-1.99%)
Oct 16, 2007 8.549 8.712 8.389 8.444 766,926 -0.15(-1.69%)
Oct 15, 2007 8.886 8.893 8.529 8.589 625,259 -0.31(-3.46%)
Oct 12, 2007 8.866 8.897 8.772 8.897 436,900 +0.07(+0.84%)
Oct 11, 2007 8.943 8.989 8.803 8.823 686,022 -0.09(-1.06%)
Oct 10, 2007 8.857 8.972 8.803 8.917 534,035 +0.03(+0.29%)
Oct 09, 2007 8.932 9.026 8.692 8.892 532,581 -0.03(-0.32%)
Oct 08, 2007 9.280 9.280 8.855 8.920 718,522 -0.33(-3.55%)
Oct 05, 2007 8.983 9.377 8.894 9.248 918,019 +0.36(+4.08%)
Oct 04, 2007 9.026 9.054 8.689 8.886 684,049 -0.11(-1.21%)
Oct 03, 2007 8.835 9.034 8.780 8.994 786,186 +0.13(+1.51%)
Oct 02, 2007 8.880 8.943 8.732 8.860 529,231 -0.02(-0.19%)
Oct 01, 2007 8.515 9.046 8.515 8.877 1,299,090 +0.35(+4.05%)
Sep 28, 2007 8.946 8.972 8.421 8.532 1,083,946 -0.45(-5.02%)
Sep 27, 2007 9.091 9.183 8.906 8.983 788,534 -0.05(-0.54%)
Sep 26, 2007 9.114 9.288 8.926 9.031 689,884 -0.02(-0.19%)
Sep 25, 2007 9.388 9.388 8.846 9.049 744,133 -0.37(-3.91%)
Sep 24, 2007 9.439 9.859 9.382 9.417 784,181 -0.19(-1.96%)
Sep 21, 2007 10.08 10.08 9.559 9.605 1,054,467 -0.39(-3.88%)
Sep 20, 2007 10.32 10.37 9.879 9.993 567,790 -0.30(-2.94%)
Sep 19, 2007 10.16 10.58 10.16 10.30 801,167 +0.23(+2.24%)
Sep 18, 2007 9.548 10.09 9.420 10.07 878,492 +0.59(+6.26%)
Sep 17, 2007 9.591 9.659 9.445 9.477 829,213 -0.16(-1.63%)
Sep 14, 2007 9.662 9.708 9.508 9.634 701,530 -0.04(-0.38%)
Sep 13, 2007 9.756 9.833 9.636 9.671 665,353 -0.05(-0.47%)
Sep 12, 2007 9.830 9.916 9.636 9.716 501,469 -0.14(-1.39%)
Sep 11, 2007 9.930 10.02 9.676 9.853 539,394 -0.04(-0.38%)
Sep 10, 2007 10.21 10.24 9.828 9.890 639,971 -0.28(-2.72%)
Sep 07, 2007 10.34 10.44 10.06 10.17 381,646 -0.29(-2.78%)
Sep 06, 2007 10.71 10.83 10.34 10.46 342,557 -0.19(-1.82%)
Sep 05, 2007 10.91 10.93 10.55 10.65 411,798 -0.31(-2.86%)
Sep 04, 2007 10.64 11.09 10.49 10.97 464,105 +0.33(+3.06%)
Aug 31, 2007 10.83 10.87 10.52 10.64 343,353 -0.04(-0.35%)
Aug 30, 2007 10.50 10.84 10.42 10.68 425,531 +0.06(+0.54%)
Aug 29, 2007 10.58 10.65 10.40 10.62 394,997 +0.10(+0.95%)
Aug 28, 2007 10.91 10.91 10.50 10.52 457,260 -0.45(-4.06%)
Aug 27, 2007 10.89 11.09 10.77 10.97 421,077 +0.06(+0.58%)
Aug 24, 2007 10.68 10.94 10.58 10.90 366,030 +0.25(+2.39%)
Aug 23, 2007 10.96 10.96 10.62 10.65 558,321 -0.21(-1.97%)
Aug 22, 2007 11.23 11.23 10.85 10.86 576,253 -0.25(-2.26%)
Aug 21, 2007 11.28 11.39 11.07 11.11 457,523 -0.21(-1.89%)
Aug 20, 2007 10.82 11.43 10.65 11.33 977,223 +0.57(+5.33%)
Aug 17, 2007 11.18 11.91 10.45 10.76 917,006 +0.30(+2.87%)
Aug 16, 2007 9.896 10.53 9.887 10.46 856,947 +0.46(+4.63%)
Aug 15, 2007 10.23 10.46 9.987 9.993 524,167 -0.23(-2.26%)
Aug 14, 2007 10.31 10.56 10.14 10.22 617,686 -0.07(-0.72%)
Aug 13, 2007 10.81 11.20 10.08 10.30 971,072 -0.41(-3.81%)
Aug 10, 2007 11.08 11.62 9.531 10.71 2,606,073 -0.57(-5.04%)
Aug 09, 2007 11.37 11.53 11.06 11.27 1,488,126 -0.27(-2.37%)
Aug 08, 2007 11.15 12.04 11.15 11.55 2,090,705 +0.48(+4.36%)
Aug 07, 2007 10.82 11.18 10.63 11.07 920,903 +0.16(+1.44%)
Aug 06, 2007 10.84 11.00 10.38 10.91 1,032,137 +0.07(+0.61%)
Aug 03, 2007 10.85 11.43 10.76 10.84 735,389 -0.44(-3.90%)
Aug 02, 2007 11.46 11.73 11.15 11.28 825,127 -0.13(-1.15%)
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.