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

Universal Forest Prd (NQ: UFPI )

115.19 -0.44 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2008 8.787 8.867 8.525 8.525 710,061 -0.31(-3.54%)
Jun 27, 2008 9.097 9.097 8.825 8.838 778,622 -0.16(-1.80%)
Jun 26, 2008 8.946 9.089 8.940 9.000 1,088,395 -0.08(-0.88%)
Jun 25, 2008 8.986 9.296 8.969 9.080 411,502 +0.10(+1.11%)
Jun 24, 2008 8.929 9.293 8.790 8.980 484,368 +0.03(+0.35%)
Jun 23, 2008 9.114 9.384 8.653 8.949 337,786 -0.13(-1.41%)
Jun 20, 2008 9.114 9.345 8.912 9.077 924,059 -0.09(-1.02%)
Jun 19, 2008 8.909 9.194 8.909 9.171 284,129 +0.26(+2.94%)
Jun 18, 2008 9.034 9.188 8.807 8.909 277,589 -0.19(-2.06%)
Jun 17, 2008 9.345 9.347 9.057 9.097 313,825 -0.24(-2.56%)
Jun 16, 2008 9.236 9.356 9.052 9.336 203,946 +0.09(+0.92%)
Jun 13, 2008 9.145 9.328 9.071 9.251 246,030 +0.22(+2.46%)
Jun 12, 2008 9.037 9.347 8.983 9.029 353,196 +0.08(+0.92%)
Jun 11, 2008 9.185 9.464 8.938 8.946 337,448 -0.28(-3.02%)
Jun 10, 2008 9.151 9.308 8.966 9.225 297,982 +0.16(+1.73%)
Jun 09, 2008 9.319 9.328 8.892 9.069 388,771 -0.22(-2.33%)
Jun 06, 2008 9.538 9.544 9.276 9.285 311,221 -0.35(-3.66%)
Jun 05, 2008 9.444 9.641 9.424 9.638 302,298 +0.19(+2.02%)
Jun 04, 2008 9.254 9.604 9.202 9.447 278,808 +0.15(+1.56%)
Jun 03, 2008 9.376 9.384 9.052 9.302 670,391 -0.02(-0.18%)
Jun 02, 2008 9.598 9.663 9.245 9.319 508,747 -0.34(-3.48%)
May 30, 2008 9.706 9.706 9.507 9.655 497,894 -0.03(-0.35%)
May 29, 2008 9.552 9.791 9.473 9.689 253,241 +0.09(+0.95%)
May 28, 2008 9.726 9.843 9.524 9.598 232,609 -0.07(-0.68%)
May 27, 2008 9.518 9.715 9.478 9.663 320,520 +0.13(+1.37%)
May 26, 2008 9.632 9.632 9.444 9.532 305,296 +0.00(+0.00%)
May 23, 2008 9.632 9.632 9.444 9.532 305,296 -0.17(-1.70%)
May 22, 2008 9.532 9.845 9.532 9.697 590,919 +0.16(+1.70%)
May 21, 2008 9.717 9.791 9.421 9.535 459,255 -0.16(-1.61%)
May 20, 2008 9.740 9.740 9.535 9.692 477,796 -0.09(-0.90%)
May 19, 2008 9.806 9.865 9.715 9.780 622,871 -0.05(-0.49%)
May 16, 2008 9.845 9.860 9.581 9.828 1,026,705 -0.01(-0.06%)
May 15, 2008 9.746 9.928 9.686 9.834 856,411 +0.07(+0.76%)
May 14, 2008 9.863 9.935 9.749 9.760 664,340 -0.09(-0.87%)
May 13, 2008 9.880 9.891 9.712 9.845 568,490 +0.00(+0.00%)
May 12, 2008 9.820 9.888 9.675 9.845 443,106 +0.06(+0.58%)
May 09, 2008 9.561 9.828 9.484 9.789 477,757 +0.17(+1.78%)
May 08, 2008 9.530 9.655 9.476 9.618 386,775 +0.05(+0.57%)
May 07, 2008 9.797 9.911 9.487 9.564 362,526 -0.24(-2.47%)
May 06, 2008 9.811 9.894 9.697 9.806 281,402 -0.02(-0.20%)
May 05, 2008 9.791 9.919 9.643 9.826 411,056 +0.04(+0.44%)
May 02, 2008 9.945 9.973 9.763 9.783 626,375 -0.08(-0.84%)
May 01, 2008 9.845 10.06 9.789 9.865 1,283,342 -0.01(-0.12%)
Apr 30, 2008 10.18 10.19 9.797 9.877 1,013,192 -0.25(-2.47%)
Apr 29, 2008 10.04 10.20 9.777 10.13 423,215 +0.11(+1.11%)
Apr 28, 2008 9.931 10.17 9.857 10.02 481,887 +0.06(+0.57%)
Apr 25, 2008 9.820 10.08 9.820 9.959 1,813,031 +0.14(+1.42%)
Apr 24, 2008 9.569 9.942 9.239 9.820 694,053 +0.27(+2.86%)
Apr 23, 2008 9.726 9.754 9.481 9.547 720,583 -0.14(-1.41%)
Apr 22, 2008 10.06 10.12 9.595 9.683 1,415,663 -0.50(-4.94%)
Apr 21, 2008 9.461 10.22 9.453 10.19 2,098,854 +0.70(+7.38%)
Apr 18, 2008 9.174 9.635 9.174 9.487 2,596,668 +0.40(+4.42%)
Apr 17, 2008 8.397 9.148 8.309 9.086 3,668,775 +0.60(+7.11%)
Apr 16, 2008 8.650 8.767 8.408 8.482 2,094,408 -0.15(-1.75%)
Apr 15, 2008 8.807 8.841 8.448 8.633 1,377,213 -0.13(-1.49%)
Apr 14, 2008 8.932 8.960 8.753 8.764 1,416,879 -0.16(-1.75%)
Apr 11, 2008 8.978 9.123 8.827 8.921 2,673,453 -0.22(-2.40%)
Apr 10, 2008 9.330 9.396 9.069 9.140 1,532,437 -0.23(-2.46%)
Apr 09, 2008 9.598 9.740 9.350 9.370 1,526,470 -0.20(-2.05%)
Apr 08, 2008 9.470 9.612 9.379 9.567 1,856,640 +0.00(+0.03%)
Apr 07, 2008 9.450 9.737 9.416 9.564 1,264,709 +0.17(+1.79%)
Apr 04, 2008 9.675 9.675 9.367 9.396 576,981 -0.25(-2.60%)
Apr 03, 2008 9.760 9.766 9.470 9.646 613,955 -0.14(-1.45%)
Apr 02, 2008 9.513 9.897 9.330 9.789 697,392 +0.23(+2.44%)
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.