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

Universal Forest Prd (NQ: UFPI )

119.48 +1.47 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 12.15 12.38 12.06 12.28 132,834 -0.08(-0.64%)
Nov 29, 2004 11.67 12.38 11.67 12.36 239,663 +0.33(+2.74%)
Nov 26, 2004 12.10 12.13 11.95 12.03 25,301 -0.08(-0.64%)
Nov 24, 2004 11.60 12.11 11.60 12.11 203,468 +0.26(+2.23%)
Nov 23, 2004 11.62 11.85 11.57 11.84 376,012 +0.10(+0.85%)
Nov 22, 2004 11.24 11.86 11.19 11.74 515,523 +0.58(+5.17%)
Nov 19, 2004 11.03 11.23 11.01 11.17 162,352 +0.01(+0.08%)
Nov 18, 2004 10.88 11.22 10.84 11.16 197,494 +0.30(+2.78%)
Nov 17, 2004 10.85 11.24 10.70 10.86 157,784 +0.11(+1.03%)
Nov 16, 2004 10.95 11.10 10.75 10.75 58,334 -0.16(-1.49%)
Nov 15, 2004 10.81 10.95 10.77 10.91 45,683 +0.00(+0.03%)
Nov 12, 2004 11.04 11.04 10.82 10.90 89,961 -0.07(-0.62%)
Nov 11, 2004 10.79 11.01 10.68 10.97 91,016 +0.23(+2.12%)
Nov 10, 2004 10.95 10.95 10.67 10.75 116,669 -0.21(-1.90%)
Nov 09, 2004 10.61 10.99 10.61 10.95 58,334 +0.28(+2.59%)
Nov 08, 2004 11.07 11.07 10.67 10.68 59,037 -0.25(-2.32%)
Nov 05, 2004 11.07 11.07 10.93 10.93 91,718 -0.17(-1.51%)
Nov 04, 2004 10.57 11.10 10.46 11.10 113,857 +0.55(+5.23%)
Nov 03, 2004 10.34 10.63 10.34 10.55 148,999 +0.05(+0.52%)
Nov 02, 2004 10.33 10.73 10.33 10.49 98,747 +0.16(+1.60%)
Nov 01, 2004 10.57 10.57 10.03 10.33 269,182 -0.10(-0.93%)
Oct 29, 2004 10.74 10.75 10.40 10.42 84,690 -0.29(-2.73%)
Oct 28, 2004 10.74 10.78 10.19 10.72 81,176 +0.01(+0.11%)
Oct 27, 2004 10.44 10.71 10.24 10.71 174,652 +0.28(+2.67%)
Oct 26, 2004 10.56 10.66 10.33 10.43 224,553 -0.18(-1.69%)
Oct 25, 2004 10.79 10.87 10.57 10.61 216,470 -0.18(-1.66%)
Oct 22, 2004 10.66 10.92 10.57 10.79 132,482 +0.13(+1.17%)
Oct 21, 2004 10.76 10.84 10.58 10.66 264,614 -0.15(-1.37%)
Oct 20, 2004 10.77 10.85 10.76 10.81 228,418 +0.04(+0.34%)
Oct 19, 2004 10.88 10.88 10.73 10.77 130,022 -0.03(-0.29%)
Oct 18, 2004 10.82 10.88 10.69 10.80 197,845 -0.07(-0.63%)
Oct 15, 2004 10.78 10.93 10.73 10.87 205,576 +0.07(+0.66%)
Oct 14, 2004 10.91 10.91 10.80 10.80 524,308 -0.12(-1.07%)
Oct 13, 2004 10.82 11.00 10.65 10.92 375,309 +0.35(+3.34%)
Oct 12, 2004 10.32 10.66 10.24 10.56 433,643 +0.38(+3.69%)
Oct 11, 2004 10.30 10.31 10.15 10.19 238,960 -0.07(-0.69%)
Oct 08, 2004 10.26 10.37 10.12 10.26 224,553 -0.01(-0.08%)
Oct 07, 2004 10.43 10.43 10.26 10.27 344,033 -0.18(-1.69%)
Oct 06, 2004 10.33 10.46 10.32 10.44 227,715 +0.13(+1.30%)
Oct 05, 2004 10.39 10.43 10.22 10.31 238,609 -0.10(-0.98%)
Oct 04, 2004 10.37 10.45 10.23 10.41 376,363 +0.08(+0.80%)
Oct 01, 2004 9.618 10.35 9.618 10.33 431,535 +0.60(+6.14%)
Sep 30, 2004 9.544 9.749 9.530 9.732 144,782 +0.10(+1.00%)
Sep 29, 2004 9.533 9.644 9.365 9.635 129,320 +0.18(+1.93%)
Sep 28, 2004 9.277 9.510 9.157 9.453 181,329 +0.26(+2.85%)
Sep 27, 2004 9.001 9.291 8.964 9.191 127,914 -0.09(-0.92%)
Sep 24, 2004 9.237 9.365 9.237 9.277 116,669 +0.03(+0.37%)
Sep 23, 2004 9.083 9.283 9.009 9.243 150,404 +0.28(+3.11%)
Sep 22, 2004 9.277 9.277 8.955 8.964 131,077 -0.24(-2.57%)
Sep 21, 2004 8.987 9.220 8.921 9.200 532,039 +0.24(+2.63%)
Sep 20, 2004 9.029 9.120 8.907 8.964 385,500 -0.13(-1.38%)
Sep 17, 2004 9.664 9.664 8.981 9.089 272,345 -0.14(-1.48%)
Sep 16, 2004 9.556 9.590 9.126 9.226 229,121 -0.30(-3.11%)
Sep 15, 2004 9.644 9.644 9.460 9.522 118,777 -0.09(-0.92%)
Sep 14, 2004 9.428 9.729 9.300 9.610 189,411 +0.22(+2.36%)
Sep 13, 2004 9.396 9.504 9.382 9.388 219,984 -0.05(-0.51%)
Sep 10, 2004 9.374 9.556 9.294 9.436 113,155 -0.03(-0.30%)
Sep 09, 2004 9.365 9.467 9.120 9.465 138,808 +0.14(+1.53%)
Sep 08, 2004 9.078 9.359 9.078 9.322 208,739 +0.25(+2.73%)
Sep 07, 2004 8.995 9.106 8.992 9.075 112,100 +0.10(+1.11%)
Sep 03, 2004 8.947 9.103 8.927 8.975 138,105 +0.04(+0.48%)
Sep 02, 2004 8.938 8.938 8.807 8.933 210,145 +0.07(+0.74%)
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.