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

Universal Forest Prd (NQ: UFPI )

117.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2011 7.817 8.167 7.668 8.141 560,539 +0.66(+8.82%)
Nov 29, 2011 7.405 7.513 7.349 7.481 140,700 +0.06(+0.75%)
Nov 28, 2011 7.292 7.466 7.188 7.425 292,806 +0.38(+5.39%)
Nov 25, 2011 7.179 7.463 7.046 7.046 115,160 -0.17(-2.33%)
Nov 23, 2011 7.362 7.379 7.179 7.214 217,428 -0.22(-2.93%)
Nov 22, 2011 7.596 7.649 7.420 7.431 132,709 -0.19(-2.51%)
Nov 21, 2011 7.469 7.634 7.420 7.623 286,755 +0.02(+0.27%)
Nov 18, 2011 7.559 7.628 7.463 7.602 142,097 +0.04(+0.54%)
Nov 17, 2011 7.840 7.843 7.504 7.562 257,486 -0.27(-3.48%)
Nov 16, 2011 7.936 8.222 7.822 7.834 146,682 -0.22(-2.73%)
Nov 15, 2011 7.733 8.112 7.620 8.054 185,547 +0.25(+3.23%)
Nov 14, 2011 7.901 8.063 7.701 7.802 271,949 -0.17(-2.07%)
Nov 11, 2011 7.779 7.993 7.718 7.967 184,142 +0.29(+3.81%)
Nov 10, 2011 7.663 7.744 7.495 7.675 189,314 +0.15(+2.04%)
Nov 09, 2011 7.820 7.857 7.509 7.521 234,531 -0.53(-6.59%)
Nov 08, 2011 7.933 8.078 7.660 8.051 148,684 +0.21(+2.62%)
Nov 07, 2011 7.921 8.054 7.611 7.846 144,864 -0.10(-1.31%)
Nov 04, 2011 7.814 8.063 7.712 7.950 308,322 +0.01(+0.15%)
Nov 03, 2011 7.724 7.962 7.382 7.938 252,728 +0.34(+4.50%)
Nov 02, 2011 7.640 7.744 7.356 7.596 379,337 +0.10(+1.39%)
Nov 01, 2011 7.808 7.808 7.275 7.492 499,473 -0.64(-7.91%)
Oct 31, 2011 8.222 8.524 8.025 8.136 219,591 -0.25(-3.01%)
Oct 28, 2011 8.414 8.625 8.286 8.388 294,204 -0.04(-0.52%)
Oct 27, 2011 8.263 8.489 7.822 8.431 3,137,764 +0.47(+5.94%)
Oct 26, 2011 7.898 8.122 7.657 7.959 265,024 +0.17(+2.23%)
Oct 25, 2011 8.095 8.208 7.733 7.785 254,342 -0.37(-4.51%)
Oct 24, 2011 7.762 8.222 7.672 8.153 300,052 +0.43(+5.63%)
Oct 21, 2011 7.550 7.799 7.434 7.718 352,918 +0.26(+3.42%)
Oct 20, 2011 7.281 7.486 7.060 7.463 520,720 +0.17(+2.35%)
Oct 19, 2011 7.408 7.515 7.218 7.292 306,494 -0.12(-1.68%)
Oct 18, 2011 7.075 7.478 7.075 7.417 737,744 +0.36(+5.14%)
Oct 17, 2011 7.211 7.260 7.025 7.054 449,388 -0.24(-3.30%)
Oct 14, 2011 7.347 7.385 7.110 7.295 401,953 +0.05(+0.64%)
Oct 13, 2011 7.052 7.466 6.692 7.249 661,658 -0.27(-3.59%)
Oct 12, 2011 7.356 7.611 7.246 7.518 379,450 +0.20(+2.77%)
Oct 11, 2011 7.289 7.362 7.101 7.315 629,995 -0.01(-0.16%)
Oct 10, 2011 7.014 7.338 7.014 7.327 328,797 +0.34(+4.81%)
Oct 07, 2011 7.330 7.475 6.898 6.991 285,854 -0.35(-4.78%)
Oct 06, 2011 7.231 7.356 7.105 7.341 602,872 +0.10(+1.36%)
Oct 05, 2011 7.394 7.588 7.118 7.243 739,901 -0.16(-2.15%)
Oct 04, 2011 6.640 7.411 6.640 7.402 599,459 +0.70(+10.42%)
Oct 03, 2011 6.878 7.115 6.701 6.704 609,752 -0.27(-3.83%)
Sep 30, 2011 7.295 7.373 6.953 6.970 346,352 -0.42(-5.69%)
Sep 29, 2011 7.298 7.509 7.133 7.391 225,594 +0.27(+3.83%)
Sep 28, 2011 7.431 7.638 7.098 7.118 234,814 -0.29(-3.95%)
Sep 27, 2011 7.272 7.704 7.124 7.411 340,358 +0.31(+4.41%)
Sep 26, 2011 7.083 7.124 6.854 7.098 340,769 +0.05(+0.66%)
Sep 23, 2011 6.802 7.118 6.672 7.052 426,433 +0.25(+3.66%)
Sep 22, 2011 6.895 7.237 6.727 6.802 1,091,242 -0.28(-3.93%)
Sep 21, 2011 7.414 7.478 7.063 7.081 346,600 -0.32(-4.31%)
Sep 20, 2011 7.707 7.707 7.359 7.399 376,076 -0.27(-3.51%)
Sep 19, 2011 7.733 7.804 7.547 7.669 534,017 -0.22(-2.79%)
Sep 16, 2011 8.225 8.333 7.872 7.889 766,879 -0.29(-3.51%)
Sep 15, 2011 8.196 8.231 7.976 8.176 259,442 +0.08(+1.04%)
Sep 14, 2011 7.976 8.225 7.654 8.092 358,862 +0.22(+2.80%)
Sep 13, 2011 7.846 8.078 7.692 7.872 372,319 +0.04(+0.48%)
Sep 12, 2011 7.512 7.849 7.425 7.834 369,262 +0.21(+2.70%)
Sep 09, 2011 7.886 7.956 7.509 7.628 413,374 -0.37(-4.64%)
Sep 08, 2011 8.205 8.457 7.936 7.999 416,151 -0.26(-3.19%)
Sep 07, 2011 7.930 8.269 7.846 8.263 321,682 +0.46(+5.95%)
Sep 06, 2011 7.431 7.831 7.318 7.799 825,158 +0.12(+1.62%)
Sep 02, 2011 7.985 8.196 7.649 7.675 694,094 -0.52(-6.36%)
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.