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

Universal Forest Prd (NQ: UFPI )

119.92 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2004 8.455 8.629 8.263 8.355 122,661 -0.16(-1.88%)
May 27, 2004 9.059 9.059 8.261 8.514 132,474 -0.01(-0.13%)
May 26, 2004 8.449 8.534 8.292 8.526 93,222 +0.11(+1.29%)
May 25, 2004 8.215 8.440 8.178 8.417 146,492 +0.21(+2.50%)
May 24, 2004 7.875 8.235 7.875 8.212 97,428 +0.19(+2.38%)
May 21, 2004 8.041 8.052 7.910 8.021 151,048 +0.07(+0.82%)
May 20, 2004 7.747 8.009 7.738 7.955 160,160 +0.06(+0.76%)
May 19, 2004 8.018 8.018 7.795 7.895 169,623 +0.03(+0.33%)
May 18, 2004 7.647 7.921 7.593 7.870 85,863 +0.21(+2.68%)
May 17, 2004 7.932 7.932 7.607 7.664 207,823 -0.33(-4.11%)
May 14, 2004 7.818 8.104 7.650 7.992 158,759 -0.07(-0.85%)
May 13, 2004 7.987 8.132 7.961 8.061 180,487 +0.12(+1.51%)
May 12, 2004 7.818 7.975 7.539 7.941 168,922 +0.06(+0.76%)
May 11, 2004 7.616 7.912 7.596 7.881 134,577 +0.27(+3.48%)
May 10, 2004 7.781 7.910 7.561 7.616 295,088 -0.21(-2.70%)
May 07, 2004 8.069 8.172 7.793 7.827 337,494 -0.26(-3.25%)
May 06, 2004 8.081 8.149 8.067 8.089 181,889 -0.08(-1.01%)
May 05, 2004 8.192 8.229 8.027 8.172 172,076 +0.09(+1.09%)
May 04, 2004 7.636 8.226 7.541 8.084 165,067 +0.38(+4.89%)
May 03, 2004 7.667 7.767 7.522 7.707 293,336 -0.03(-0.33%)
Apr 30, 2004 7.753 7.864 7.701 7.733 165,768 -0.06(-0.77%)
Apr 29, 2004 8.221 8.298 7.738 7.793 200,463 -0.33(-4.07%)
Apr 28, 2004 8.144 8.278 8.009 8.124 269,504 -0.02(-0.28%)
Apr 27, 2004 8.320 8.326 8.095 8.146 267,402 +0.01(+0.18%)
Apr 26, 2004 8.146 8.352 8.104 8.132 229,201 -0.16(-1.96%)
Apr 23, 2004 8.303 8.306 8.007 8.295 278,967 -0.09(-1.02%)
Apr 22, 2004 8.266 8.503 8.135 8.380 189,599 +0.18(+2.16%)
Apr 21, 2004 8.086 8.358 8.086 8.203 139,483 -0.10(-1.20%)
Apr 20, 2004 8.455 8.617 8.249 8.303 378,147 -0.08(-0.92%)
Apr 19, 2004 8.155 8.449 8.146 8.380 357,120 +0.11(+1.38%)
Apr 16, 2004 8.112 8.315 7.907 8.266 286,327 +0.22(+2.73%)
Apr 15, 2004 7.950 8.149 7.910 8.047 387,960 +0.00(+0.04%)
Apr 14, 2004 8.004 8.132 7.784 8.044 1,176,849 -0.14(-1.71%)
Apr 13, 2004 8.369 8.457 8.041 8.184 394,619 -0.24(-2.88%)
Apr 12, 2004 8.686 8.786 8.106 8.426 860,032 -0.29(-3.34%)
Apr 08, 2004 8.903 8.903 8.697 8.717 355,718 -0.16(-1.80%)
Apr 07, 2004 8.883 8.974 8.817 8.877 179,436 -0.04(-0.48%)
Apr 06, 2004 9.134 9.413 8.894 8.920 195,207 -0.48(-5.07%)
Apr 05, 2004 8.845 9.425 8.845 9.396 325,578 +0.12(+1.26%)
Apr 02, 2004 8.908 9.279 8.807 9.279 286,677 +0.48(+5.41%)
Apr 01, 2004 8.737 8.917 8.709 8.803 181,188 +0.04(+0.46%)
Mar 31, 2004 8.663 8.845 8.651 8.763 164,716 -0.05(-0.52%)
Mar 30, 2004 8.640 8.843 8.609 8.808 150,347 +0.09(+1.01%)
Mar 29, 2004 8.651 8.751 8.534 8.720 266,701 +0.24(+2.86%)
Mar 26, 2004 8.700 8.700 8.292 8.477 307,705 -0.16(-1.85%)
Mar 25, 2004 8.338 8.714 8.338 8.637 280,369 +0.30(+3.63%)
Mar 24, 2004 8.746 8.746 8.312 8.335 414,245 -0.23(-2.63%)
Mar 23, 2004 8.694 8.694 8.503 8.560 505,365 +0.03(+0.33%)
Mar 22, 2004 9.102 9.102 8.532 8.532 341,699 -0.59(-6.45%)
Mar 19, 2004 9.176 9.433 9.025 9.119 217,636 -0.21(-2.29%)
Mar 18, 2004 9.273 9.562 9.202 9.333 88,666 -0.13(-1.36%)
Mar 17, 2004 9.208 9.530 9.131 9.462 155,254 +0.35(+3.79%)
Mar 16, 2004 9.570 9.642 9.031 9.117 186,445 -0.33(-3.53%)
Mar 15, 2004 9.570 9.570 9.145 9.450 255,486 -0.01(-0.09%)
Mar 12, 2004 9.169 9.567 8.894 9.459 141,235 +0.47(+5.17%)
Mar 11, 2004 9.176 9.476 8.994 8.994 316,817 -0.31(-3.28%)
Mar 10, 2004 9.288 9.333 9.245 9.299 275,813 +0.05(+0.59%)
Mar 09, 2004 9.176 9.328 9.125 9.245 174,880 -0.01(-0.06%)
Mar 08, 2004 9.273 9.299 9.119 9.251 290,182 -0.02(-0.25%)
Mar 05, 2004 9.174 9.331 9.017 9.273 158,759 +0.15(+1.66%)
Mar 04, 2004 8.754 9.131 8.614 9.122 124,764 +0.26(+2.90%)
Mar 03, 2004 8.553 8.974 8.305 8.865 256,537 +0.37(+4.37%)
Mar 02, 2004 9.231 9.276 8.318 8.495 541,462 -0.75(-8.09%)
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.