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 +3.19 (+2.79%)
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 (%)
May 31, 2002 7.197 7.197 6.915 7.020 439,617 -0.38(-5.12%)
May 28, 2002 7.513 7.513 7.171 7.399 310,297 -0.10(-1.33%)
May 27, 2002 7.433 7.575 7.399 7.498 227,364 +0.00(+0.00%)
May 24, 2002 7.433 7.575 7.399 7.498 223,850 +0.07(+0.92%)
May 23, 2002 7.293 7.555 7.171 7.430 122,643 +0.15(+1.99%)
May 22, 2002 6.909 7.285 6.847 7.285 155,676 +0.26(+3.66%)
May 21, 2002 7.384 7.384 6.902 7.027 274,805 -0.34(-4.65%)
May 20, 2002 7.384 7.384 7.254 7.370 96,990 -0.01(-0.19%)
May 17, 2002 7.299 7.467 7.217 7.384 365,821 +0.11(+1.56%)
May 16, 2002 7.319 7.325 7.131 7.271 322,597 -0.04(-0.58%)
May 15, 2002 7.265 7.313 7.029 7.313 350,007 +0.04(+0.59%)
May 14, 2002 7.145 7.276 7.082 7.271 204,873 +0.13(+1.75%)
May 13, 2002 7.282 7.285 7.000 7.145 201,359 -0.14(-1.91%)
May 10, 2002 7.131 7.338 7.128 7.285 258,640 -0.04(-0.51%)
May 09, 2002 7.501 7.641 7.157 7.322 231,229 -0.22(-2.91%)
May 08, 2002 7.683 7.712 7.527 7.541 258,640 -0.07(-0.93%)
May 07, 2002 7.726 7.754 7.569 7.612 354,224 -0.03(-0.41%)
May 06, 2002 7.584 7.911 7.584 7.643 650,465 +0.08(+1.05%)
May 03, 2002 7.384 7.606 7.382 7.564 597,753 +0.24(+3.22%)
May 02, 2002 7.128 7.456 7.128 7.328 604,079 +0.20(+2.79%)
May 01, 2002 7.089 7.128 7.060 7.128 117,723 +0.01(+0.20%)
Apr 30, 2002 7.074 7.120 7.029 7.114 310,297 +0.04(+0.60%)
Apr 29, 2002 7.015 7.100 7.006 7.071 259,342 +0.07(+0.98%)
Apr 26, 2002 6.972 7.037 6.972 7.003 326,111 -0.01(-0.08%)
Apr 25, 2002 7.015 7.015 6.975 7.009 329,976 +0.00(+0.04%)
Apr 24, 2002 7.026 7.029 7.006 7.006 270,236 -0.02(-0.28%)
Apr 23, 2002 7.023 7.029 7.000 7.026 180,626 -0.01(-0.20%)
Apr 22, 2002 7.097 7.100 7.015 7.040 371,092 -0.00(-0.04%)
Apr 19, 2002 7.043 7.111 6.997 7.043 106,478 +0.00(+0.00%)
Apr 18, 2002 7.114 7.114 7.037 7.043 121,940 +0.08(+1.18%)
Apr 17, 2002 7.157 7.199 6.773 6.960 253,017 -0.23(-3.24%)
Apr 16, 2002 7.228 7.382 6.912 7.194 173,246 -0.01(-0.08%)
Apr 15, 2002 7.043 7.228 6.989 7.199 414,667 +0.08(+1.16%)
Apr 12, 2002 7.199 7.256 6.926 7.117 140,916 +0.06(+0.85%)
Apr 11, 2002 7.271 7.342 6.992 7.057 136,348 -0.17(-2.32%)
Apr 10, 2002 7.256 7.328 7.225 7.225 123,346 -0.03(-0.47%)
Apr 09, 2002 6.995 7.288 6.995 7.259 91,367 +0.17(+2.45%)
Apr 08, 2002 6.830 7.086 6.773 7.086 62,902 +0.26(+3.75%)
Apr 05, 2002 7.134 7.216 6.830 6.830 136,699 -0.33(-4.65%)
Apr 04, 2002 7.026 7.217 7.024 7.163 126,508 +0.20(+2.82%)
Apr 03, 2002 6.889 7.066 6.832 6.966 109,289 +0.17(+2.51%)
Apr 02, 2002 6.815 6.889 6.721 6.795 44,629 -0.09(-1.24%)
Apr 01, 2002 6.727 6.889 6.306 6.881 236,501 +0.08(+1.21%)
Mar 29, 2002 7.040 7.199 6.707 6.798 307,837 +0.00(+0.00%)
Mar 28, 2002 7.040 7.199 6.707 6.798 304,675 -0.21(-3.04%)
Mar 27, 2002 7.137 7.137 6.929 7.012 152,864 -0.13(-1.75%)
Mar 26, 2002 7.015 7.177 6.952 7.137 167,272 +0.08(+1.09%)
Mar 25, 2002 7.214 7.302 6.958 7.060 127,914 -0.07(-1.00%)
Mar 22, 2002 7.379 7.404 7.131 7.131 120,886 -0.18(-2.49%)
Mar 21, 2002 7.378 7.379 7.171 7.313 105,423 -0.01(-0.19%)
Mar 20, 2002 7.484 7.504 7.328 7.328 219,984 -0.15(-2.02%)
Mar 19, 2002 7.279 7.530 7.248 7.478 409,044 +0.22(+3.02%)
Mar 18, 2002 6.915 7.319 6.858 7.259 507,089 +0.34(+4.98%)
Mar 15, 2002 6.898 7.015 6.773 6.915 229,824 -0.06(-0.82%)
Mar 14, 2002 6.824 6.972 6.758 6.972 114,209 +0.15(+2.13%)
Mar 13, 2002 6.830 6.830 6.733 6.827 199,954 +0.03(+0.42%)
Mar 12, 2002 6.864 6.868 6.744 6.798 286,401 -0.07(-0.95%)
Mar 11, 2002 7.256 7.256 6.864 6.864 477,921 -0.06(-0.86%)
Mar 08, 2002 6.741 7.029 6.730 6.923 392,879 +0.20(+3.01%)
Mar 07, 2002 6.744 6.787 6.659 6.721 599,510 +0.02(+0.30%)
Mar 06, 2002 6.545 6.730 6.545 6.702 390,068 +0.03(+0.43%)
Mar 05, 2002 6.528 6.787 6.434 6.673 173,598 +0.17(+2.54%)
Mar 04, 2002 6.582 6.616 6.431 6.508 290,618 -0.08(-1.17%)
Mar 01, 2002 6.551 6.608 6.132 6.585 436,103 +0.11(+1.71%)
Feb 28, 2002 6.783 6.824 6.445 6.474 366,875 -0.31(-4.61%)
Feb 27, 2002 6.767 6.815 6.684 6.787 432,941 +0.07(+0.97%)
Feb 26, 2002 6.699 6.758 6.545 6.721 221,390 +0.02(+0.34%)
Feb 25, 2002 6.684 6.716 6.602 6.699 275,859 +0.09(+1.42%)
Feb 22, 2002 6.374 6.659 6.366 6.605 168,678 +0.24(+3.75%)
Feb 21, 2002 6.295 6.431 6.223 6.366 245,989 +0.09(+1.45%)
Feb 20, 2002 6.212 6.289 6.090 6.275 567,532 +0.05(+0.82%)
Feb 19, 2002 6.303 6.343 6.138 6.223 665,576 -0.20(-3.19%)
Feb 18, 2002 6.522 6.676 6.354 6.428 456,485 +0.00(+0.00%)
Feb 15, 2002 6.522 6.676 6.354 6.428 455,080 +0.07(+1.07%)
Feb 14, 2002 6.622 6.625 6.360 6.360 810,710 +0.08(+1.31%)
Feb 13, 2002 6.235 6.443 5.976 6.278 1,417,249 -0.39(-5.81%)
Feb 12, 2002 6.636 6.727 6.531 6.665 97,692 +0.01(+0.21%)
Feb 11, 2002 6.542 6.929 6.346 6.650 379,526 +0.25(+3.87%)
Feb 08, 2002 6.400 6.545 6.346 6.403 444,186 +0.03(+0.45%)
Feb 07, 2002 6.147 6.403 6.147 6.374 795,950 +0.17(+2.75%)
Feb 06, 2002 6.186 6.218 6.147 6.204 672,604 +0.03(+0.46%)
Feb 05, 2002 6.174 6.201 6.084 6.175 1,400,030 +0.00(+0.00%)
Feb 04, 2002 6.147 6.246 6.147 6.175 832,497 +0.01(+0.23%)
Feb 01, 2002 6.147 6.260 6.147 6.161 849,717 -0.05(-0.87%)
Jan 31, 2002 6.184 6.218 5.979 6.215 367,578 -0.00(-0.05%)
Jan 30, 2002 6.169 6.221 6.147 6.218 268,128 +0.14(+2.34%)
Jan 29, 2002 6.115 6.172 5.891 6.075 168,678 +0.24(+4.04%)
Jan 28, 2002 5.891 5.982 5.762 5.839 402,016 -0.07(-1.20%)
Jan 25, 2002 5.926 5.976 5.862 5.910 63,605 +0.03(+0.58%)
Jan 24, 2002 5.951 5.976 5.876 5.876 31,627 -0.08(-1.29%)
Jan 23, 2002 5.834 6.004 5.802 5.953 96,638 +0.13(+2.25%)
Jan 22, 2002 5.822 5.976 5.805 5.822 56,226 +0.03(+0.49%)
Jan 21, 2002 5.950 5.976 5.791 5.794 44,980 +0.00(+0.00%)
Jan 18, 2002 5.950 5.976 5.791 5.794 44,629 -0.25(-4.19%)
Jan 17, 2002 6.047 6.047 5.950 6.047 38,304 +0.03(+0.47%)
Jan 16, 2002 5.851 6.070 5.834 6.019 102,261 +0.14(+2.42%)
Jan 15, 2002 5.919 5.919 5.828 5.876 111,749 +0.00(+0.00%)
Jan 14, 2002 5.859 5.976 5.859 5.876 314,163 -0.02(-0.29%)
Jan 11, 2002 5.794 5.945 5.794 5.893 127,914 -0.04(-0.72%)
Jan 10, 2002 6.178 6.178 5.794 5.936 67,119 -0.02(-0.33%)
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.