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

Universal Forest Prd (NQ: UFPI )

116.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2003 4.889 5.051 4.684 4.866 157,081 -0.01(-0.17%)
Feb 27, 2003 4.775 5.040 4.718 4.874 144,079 +0.15(+3.19%)
Feb 26, 2003 4.866 4.866 4.684 4.724 100,152 -0.17(-3.43%)
Feb 25, 2003 4.721 4.892 4.721 4.892 202,062 +0.07(+1.48%)
Feb 24, 2003 4.940 5.051 4.715 4.821 276,913 -0.05(-1.05%)
Feb 21, 2003 4.838 4.932 4.806 4.872 283,941 +0.03(+0.53%)
Feb 20, 2003 4.738 4.869 4.641 4.846 423,452 +0.05(+1.07%)
Feb 19, 2003 4.983 4.991 4.752 4.795 532,742 -0.31(-6.08%)
Feb 18, 2003 5.558 5.575 4.761 5.105 679,984 -0.45(-8.14%)
Feb 14, 2003 5.395 5.646 5.384 5.558 281,130 +0.10(+1.88%)
Feb 13, 2003 5.122 5.469 5.122 5.455 169,732 +0.24(+4.70%)
Feb 12, 2003 5.134 5.330 5.134 5.210 126,860 +0.05(+0.88%)
Feb 11, 2003 4.980 5.293 4.980 5.165 123,697 +0.13(+2.54%)
Feb 10, 2003 5.060 5.216 4.929 5.037 321,543 -0.07(-1.34%)
Feb 07, 2003 5.136 5.213 5.105 5.105 167,975 +0.07(+1.35%)
Feb 06, 2003 5.267 5.267 5.025 5.037 132,482 -0.19(-3.59%)
Feb 05, 2003 5.373 5.373 5.122 5.225 153,216 -0.08(-1.55%)
Feb 04, 2003 5.128 5.319 5.116 5.307 279,022 +0.06(+1.14%)
Feb 03, 2003 5.236 5.350 5.134 5.247 191,520 -0.12(-2.23%)
Jan 31, 2003 5.247 5.367 5.227 5.367 157,784 +0.05(+0.86%)
Jan 30, 2003 5.373 5.538 5.122 5.321 359,242 -0.05(-0.95%)
Jan 29, 2003 5.393 5.603 5.373 5.373 228,067 -0.21(-3.82%)
Jan 28, 2003 5.674 5.674 4.638 5.586 736,562 +0.07(+1.34%)
Jan 27, 2003 5.720 5.794 5.512 5.512 257,234 -0.15(-2.61%)
Jan 24, 2003 6.087 6.087 5.660 5.660 204,171 -0.37(-6.09%)
Jan 23, 2003 5.891 6.118 5.819 6.027 96,990 +0.24(+4.18%)
Jan 22, 2003 5.891 5.891 5.762 5.785 297,295 -0.17(-2.91%)
Jan 21, 2003 5.891 5.999 5.891 5.959 432,238 -0.10(-1.69%)
Jan 17, 2003 6.053 6.104 5.891 6.061 61,145 +0.03(+0.42%)
Jan 16, 2003 6.053 6.107 5.891 6.036 80,122 +0.04(+0.71%)
Jan 15, 2003 5.896 6.050 5.896 5.993 304,675 -0.00(-0.05%)
Jan 14, 2003 5.993 6.004 5.976 5.996 54,469 +0.00(+0.05%)
Jan 13, 2003 5.905 6.013 5.811 5.993 196,791 +0.16(+2.73%)
Jan 10, 2003 6.016 6.044 5.834 5.834 99,098 -0.11(-1.91%)
Jan 09, 2003 6.013 6.013 5.925 5.947 119,831 +0.01(+0.10%)
Jan 08, 2003 6.041 6.112 5.922 5.942 120,534 -0.17(-2.84%)
Jan 07, 2003 6.090 6.258 5.942 6.115 109,640 -0.04(-0.60%)
Jan 06, 2003 6.058 6.243 6.058 6.152 77,662 +0.04(+0.60%)
Jan 03, 2003 6.138 6.235 6.033 6.115 218,227 -0.03(-0.46%)
Jan 02, 2003 6.144 6.218 6.144 6.144 115,263 +0.08(+1.26%)
Dec 31, 2002 5.976 6.118 5.976 6.067 484,598 +0.13(+2.26%)
Dec 30, 2002 5.933 6.041 5.916 5.933 177,112 -0.07(-1.23%)
Dec 27, 2002 5.933 6.061 5.933 6.007 102,964 -0.04(-0.66%)
Dec 26, 2002 6.044 6.061 5.970 6.047 83,636 +0.04(+0.71%)
Dec 24, 2002 6.021 6.021 5.999 6.004 50,954 -0.07(-1.12%)
Dec 23, 2002 6.258 6.218 5.936 6.073 108,938 +0.02(+0.38%)
Dec 20, 2002 6.258 6.258 5.936 6.050 373,903 -0.18(-2.93%)
Dec 19, 2002 6.056 6.272 5.990 6.232 162,704 +0.17(+2.82%)
Dec 18, 2002 6.260 6.278 6.047 6.061 98,395 -0.20(-3.18%)
Dec 17, 2002 6.104 6.269 5.987 6.260 205,225 +0.01(+0.23%)
Dec 16, 2002 6.184 6.260 6.013 6.246 253,017 +0.20(+3.34%)
Dec 13, 2002 6.260 6.260 6.030 6.044 74,499 -0.22(-3.45%)
Dec 12, 2002 6.158 6.303 6.050 6.260 112,452 +0.11(+1.86%)
Dec 11, 2002 6.249 6.275 6.084 6.146 82,582 -0.12(-1.86%)
Dec 10, 2002 5.871 6.278 5.871 6.263 396,042 +0.36(+6.11%)
Dec 09, 2002 5.871 5.996 5.871 5.902 163,407 -0.07(-1.19%)
Dec 06, 2002 5.942 6.095 5.851 5.973 209,793 -0.12(-2.00%)
Dec 05, 2002 6.175 6.175 5.976 6.095 54,469 -0.00(-0.06%)
Dec 04, 2002 6.004 6.183 6.004 6.099 177,463 +0.09(+1.52%)
Dec 03, 2002 6.121 6.189 5.777 6.007 172,543 -0.12(-1.95%)
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.