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

Universal Forest Prd (NQ: UFPI )

119.74 +1.28 (+1.08%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 24, 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 (%)
Dec 31, 2008 7.570 7.787 7.499 7.679 490,535 +0.11(+1.43%)
Dec 30, 2008 7.168 7.608 6.851 7.570 389,891 +0.51(+7.15%)
Dec 29, 2008 7.182 7.182 6.954 7.065 267,370 -0.16(-2.25%)
Dec 26, 2008 7.271 7.368 7.014 7.228 114,514 +0.00(+0.04%)
Dec 24, 2008 7.374 7.374 7.077 7.225 184,574 +0.07(+0.96%)
Dec 23, 2008 7.160 7.405 6.985 7.157 560,978 +0.06(+0.84%)
Dec 22, 2008 7.225 7.451 6.820 7.097 475,806 -0.12(-1.70%)
Dec 19, 2008 7.257 7.485 6.837 7.219 1,058,010 +0.18(+2.55%)
Dec 18, 2008 7.456 7.685 6.971 7.040 683,016 -0.44(-5.91%)
Dec 17, 2008 6.652 7.619 6.652 7.482 587,138 +0.64(+9.30%)
Dec 16, 2008 6.349 6.897 6.258 6.846 722,875 +0.59(+9.49%)
Dec 15, 2008 6.666 6.786 6.164 6.252 473,882 -0.32(-4.86%)
Dec 12, 2008 6.201 6.637 6.075 6.572 681,603 +0.25(+3.97%)
Dec 11, 2008 6.934 7.268 6.255 6.321 681,204 -0.73(-10.40%)
Dec 10, 2008 6.769 7.128 6.746 7.054 538,602 +0.36(+5.33%)
Dec 09, 2008 6.914 7.299 6.683 6.697 919,575 -0.10(-1.43%)
Dec 08, 2008 6.406 6.866 6.089 6.794 898,829 +0.53(+8.38%)
Dec 05, 2008 5.664 6.382 5.587 6.269 1,159,004 +0.48(+8.23%)
Dec 04, 2008 5.544 5.933 5.493 5.793 821,679 +0.17(+3.05%)
Dec 03, 2008 5.350 5.727 5.191 5.621 520,736 +0.29(+5.40%)
Dec 02, 2008 5.014 5.333 4.725 5.333 615,244 +0.43(+8.79%)
Dec 01, 2008 5.850 5.961 4.851 4.902 762,065 -1.10(-18.31%)
Nov 28, 2008 5.721 6.061 5.721 6.001 286,206 +0.27(+4.68%)
Nov 26, 2008 5.296 5.767 5.236 5.733 488,492 +0.29(+5.35%)
Nov 25, 2008 4.945 5.456 4.880 5.442 756,973 +0.57(+11.78%)
Nov 24, 2008 4.626 4.957 4.409 4.868 638,716 +0.33(+7.30%)
Nov 21, 2008 4.466 4.688 4.169 4.537 932,503 +0.15(+3.45%)
Nov 20, 2008 4.586 4.840 4.343 4.386 764,704 -0.24(-5.18%)
Nov 19, 2008 5.019 5.122 4.600 4.626 893,509 -0.46(-8.98%)
Nov 18, 2008 5.228 5.387 4.862 5.082 501,774 -0.12(-2.25%)
Nov 17, 2008 5.348 5.524 5.136 5.199 394,878 -0.19(-3.55%)
Nov 14, 2008 5.784 5.824 5.333 5.390 653,123 -0.50(-8.48%)
Nov 13, 2008 5.604 5.890 5.176 5.890 793,577 +0.33(+6.01%)
Nov 12, 2008 5.741 5.887 5.556 5.556 702,129 -0.28(-4.75%)
Nov 11, 2008 5.784 6.084 5.679 5.833 519,464 -0.01(-0.24%)
Nov 10, 2008 6.206 6.206 5.758 5.847 366,258 -0.22(-3.58%)
Nov 07, 2008 6.229 6.229 5.873 6.064 371,406 -0.12(-1.89%)
Nov 06, 2008 6.298 6.469 6.104 6.181 397,769 -0.17(-2.61%)
Nov 05, 2008 6.440 6.572 6.283 6.346 587,331 -0.20(-3.01%)
Nov 04, 2008 6.937 7.027 6.323 6.543 566,942 -0.29(-4.30%)
Nov 03, 2008 6.820 6.880 6.589 6.837 665,136 +0.09(+1.31%)
Oct 31, 2008 6.278 6.906 6.152 6.749 464,262 +0.44(+7.01%)
Oct 30, 2008 6.129 6.349 6.015 6.306 643,934 +0.43(+7.39%)
Oct 29, 2008 5.767 6.082 5.599 5.873 657,941 +0.16(+2.85%)
Oct 28, 2008 5.587 5.753 5.236 5.710 923,251 +0.26(+4.76%)
Oct 27, 2008 5.370 5.972 5.276 5.450 852,777 -0.06(-1.09%)
Oct 24, 2008 5.225 5.890 5.225 5.510 642,750 -0.23(-3.93%)
Oct 23, 2008 5.436 5.847 5.211 5.736 1,227,169 +0.33(+6.01%)
Oct 22, 2008 5.884 5.930 5.313 5.410 808,071 -0.70(-11.48%)
Oct 21, 2008 6.075 6.238 6.038 6.112 713,665 -0.05(-0.83%)
Oct 20, 2008 6.129 6.232 6.032 6.164 610,863 +0.08(+1.31%)
Oct 17, 2008 5.681 6.172 5.681 6.084 1,388,870 +0.18(+3.05%)
Oct 16, 2008 5.036 6.161 5.036 5.904 1,683,175 -0.95(-13.86%)
Oct 15, 2008 7.585 7.870 6.766 6.854 575,374 -0.78(-10.21%)
Oct 14, 2008 8.113 8.113 7.379 7.633 771,152 -0.22(-2.83%)
Oct 13, 2008 7.582 7.901 7.060 7.856 541,644 +0.55(+7.58%)
Oct 10, 2008 6.680 7.445 6.395 7.302 1,402,296 +0.35(+5.01%)
Oct 09, 2008 7.819 7.950 6.771 6.954 957,041 -0.67(-8.83%)
Oct 08, 2008 7.725 8.252 7.590 7.628 958,870 -0.20(-2.52%)
Oct 07, 2008 8.396 8.830 7.784 7.824 520,638 -0.80(-9.33%)
Oct 06, 2008 8.603 8.752 8.133 8.629 726,895 -0.18(-2.07%)
Oct 03, 2008 9.391 9.554 8.783 8.812 421,456 -0.45(-4.90%)
Oct 02, 2008 9.673 9.822 9.248 9.265 332,556 -0.49(-5.06%)
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.