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 28, 2008 5.705 6.044 5.705 5.984 287,014 +0.27(+4.68%)
Nov 26, 2008 5.281 5.751 5.221 5.717 489,871 +0.29(+5.35%)
Nov 25, 2008 4.931 5.441 4.866 5.426 759,110 +0.57(+11.78%)
Nov 24, 2008 4.613 4.943 4.396 4.854 640,520 +0.33(+7.30%)
Nov 21, 2008 4.453 4.675 4.157 4.524 935,136 +0.15(+3.45%)
Nov 20, 2008 4.573 4.826 4.331 4.374 766,863 -0.24(-5.18%)
Nov 19, 2008 5.005 5.108 4.587 4.613 896,032 -0.46(-8.98%)
Nov 18, 2008 5.213 5.372 4.849 5.068 503,191 -0.12(-2.25%)
Nov 17, 2008 5.332 5.509 5.122 5.184 395,993 -0.19(-3.55%)
Nov 14, 2008 5.768 5.808 5.318 5.375 654,967 -0.50(-8.48%)
Nov 13, 2008 5.589 5.873 5.162 5.873 795,818 +0.33(+6.01%)
Nov 12, 2008 5.725 5.870 5.540 5.540 704,111 -0.28(-4.75%)
Nov 11, 2008 5.768 6.067 5.663 5.816 520,931 -0.01(-0.24%)
Nov 10, 2008 6.189 6.189 5.742 5.830 367,292 -0.22(-3.58%)
Nov 07, 2008 6.212 6.212 5.856 6.047 372,454 -0.12(-1.89%)
Nov 06, 2008 6.280 6.451 6.087 6.163 398,893 -0.17(-2.61%)
Nov 05, 2008 6.422 6.553 6.266 6.328 588,989 -0.20(-3.01%)
Nov 04, 2008 6.917 7.007 6.306 6.525 568,543 -0.29(-4.30%)
Nov 03, 2008 6.801 6.861 6.570 6.818 667,014 +0.09(+1.31%)
Oct 31, 2008 6.260 6.886 6.135 6.730 465,573 +0.44(+7.01%)
Oct 30, 2008 6.112 6.331 5.998 6.289 645,753 +0.43(+7.39%)
Oct 29, 2008 5.751 6.065 5.583 5.856 659,799 +0.16(+2.85%)
Oct 28, 2008 5.571 5.737 5.221 5.694 925,858 +0.26(+4.76%)
Oct 27, 2008 5.355 5.956 5.261 5.435 855,185 -0.06(-1.09%)
Oct 24, 2008 5.210 5.873 5.210 5.495 644,565 -0.22(-3.93%)
Oct 23, 2008 5.421 5.830 5.196 5.719 1,230,634 +0.32(+6.01%)
Oct 22, 2008 5.867 5.913 5.298 5.395 810,353 -0.70(-11.48%)
Oct 21, 2008 6.058 6.220 6.021 6.095 715,680 -0.05(-0.83%)
Oct 20, 2008 6.112 6.215 6.015 6.146 612,588 +0.08(+1.31%)
Oct 17, 2008 5.665 6.155 5.665 6.067 1,392,792 +0.18(+3.05%)
Oct 16, 2008 5.022 6.143 5.022 5.887 1,687,928 -0.95(-13.86%)
Oct 15, 2008 7.563 7.848 6.747 6.835 576,998 -0.78(-10.21%)
Oct 14, 2008 8.090 8.090 7.358 7.612 773,329 -0.22(-2.83%)
Oct 13, 2008 7.560 7.879 7.040 7.834 543,173 +0.55(+7.58%)
Oct 10, 2008 6.661 7.424 6.377 7.282 1,406,255 +0.35(+5.01%)
Oct 09, 2008 7.797 7.928 6.752 6.934 959,743 -0.67(-8.83%)
Oct 08, 2008 7.703 8.229 7.569 7.606 961,578 -0.20(-2.52%)
Oct 07, 2008 8.372 8.805 7.763 7.802 522,108 -0.80(-9.33%)
Oct 06, 2008 8.579 8.727 8.110 8.605 728,947 -0.18(-2.07%)
Oct 03, 2008 9.365 9.527 8.758 8.787 422,646 -0.45(-4.90%)
Oct 02, 2008 9.646 9.794 9.222 9.239 333,495 -0.49(-5.06%)
Oct 01, 2008 9.831 10.08 9.635 9.732 577,079 -0.20(-2.03%)
Sep 30, 2008 9.803 10.18 9.743 9.934 475,526 +0.20(+2.08%)
Sep 29, 2008 9.882 10.09 9.660 9.732 772,567 -0.35(-3.50%)
Sep 26, 2008 9.871 10.11 9.823 10.08 481,827 +0.08(+0.80%)
Sep 25, 2008 10.02 10.14 9.524 10.00 310,750 +0.08(+0.80%)
Sep 24, 2008 9.979 10.44 9.700 9.925 417,265 -0.00(-0.03%)
Sep 23, 2008 10.17 10.44 9.908 9.928 313,312 -0.22(-2.13%)
Sep 22, 2008 10.61 10.62 10.11 10.14 447,151 -0.49(-4.60%)
Sep 19, 2008 10.59 10.92 10.01 10.63 1,795,196 +0.26(+2.52%)
Sep 18, 2008 9.888 10.42 9.632 10.37 1,174,131 +0.76(+7.90%)
Sep 17, 2008 9.828 9.959 9.157 9.612 672,774 -0.37(-3.71%)
Sep 16, 2008 9.441 10.10 9.145 9.982 846,958 -0.05(-0.45%)
Sep 15, 2008 9.902 10.41 9.769 10.03 502,456 -0.16(-1.56%)
Sep 12, 2008 9.606 10.24 9.606 10.19 546,069 +0.48(+4.99%)
Sep 11, 2008 9.575 9.780 9.393 9.703 564,213 +0.03(+0.26%)
Sep 10, 2008 9.325 9.806 9.200 9.678 773,544 +0.48(+5.26%)
Sep 09, 2008 9.478 9.569 9.100 9.194 705,977 -0.26(-2.74%)
Sep 08, 2008 9.242 9.464 9.052 9.453 759,747 +0.56(+6.30%)
Sep 05, 2008 9.396 9.399 8.613 8.892 1,597,157 -0.67(-6.97%)
Sep 04, 2008 9.962 9.996 9.430 9.558 765,303 -0.47(-4.71%)
Sep 03, 2008 9.470 10.06 9.470 10.03 1,096,882 +0.51(+5.35%)
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.