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, 2009 9.820 9.903 9.391 9.416 519,729 -0.37(-3.81%)
Jun 29, 2009 9.928 10.02 9.601 9.789 475,300 -0.15(-1.46%)
Jun 26, 2009 9.607 9.968 9.587 9.934 2,315,942 +0.24(+2.47%)
Jun 25, 2009 9.524 9.738 9.257 9.695 1,051,017 +0.27(+2.87%)
Jun 24, 2009 9.593 9.914 9.362 9.425 750,741 -0.13(-1.34%)
Jun 23, 2009 9.371 9.903 9.055 9.553 957,224 +0.27(+2.94%)
Jun 22, 2009 10.05 10.35 9.257 9.280 1,547,693 -0.87(-8.55%)
Jun 19, 2009 9.877 10.67 9.763 10.15 5,901,998 +0.39(+4.03%)
Jun 18, 2009 9.248 9.883 9.146 9.755 738,905 +0.40(+4.32%)
Jun 17, 2009 8.745 9.379 8.585 9.351 655,814 +0.64(+7.32%)
Jun 16, 2009 8.500 8.802 8.500 8.713 573,499 +0.23(+2.75%)
Jun 15, 2009 8.352 8.506 8.110 8.480 736,576 +0.11(+1.33%)
Jun 12, 2009 8.372 8.415 8.141 8.369 415,546 -0.05(-0.57%)
Jun 11, 2009 8.730 8.816 8.415 8.417 476,080 -0.32(-3.62%)
Jun 10, 2009 9.126 9.129 8.537 8.733 471,533 -0.36(-3.91%)
Jun 09, 2009 9.120 9.206 8.970 9.089 542,163 +0.01(+0.06%)
Jun 08, 2009 9.169 9.345 9.024 9.083 582,716 -0.26(-2.77%)
Jun 05, 2009 9.465 9.613 9.228 9.342 237,000 -0.01(-0.06%)
Jun 04, 2009 9.331 9.396 9.092 9.348 402,726 +0.09(+1.01%)
Jun 03, 2009 9.089 9.431 9.075 9.254 246,614 -0.15(-1.57%)
Jun 02, 2009 9.089 9.527 8.992 9.402 301,238 +0.25(+2.70%)
Jun 01, 2009 8.807 9.211 8.785 9.154 326,304 +0.49(+5.61%)
May 29, 2009 8.585 8.674 8.375 8.668 374,230 +0.14(+1.60%)
May 28, 2009 8.571 8.716 8.221 8.531 256,644 +0.03(+0.40%)
May 27, 2009 8.756 8.924 8.463 8.497 251,653 -0.35(-3.93%)
May 26, 2009 8.164 8.896 8.164 8.844 313,783 +0.60(+7.25%)
May 22, 2009 8.571 8.571 8.244 8.247 249,443 -0.07(-0.86%)
May 21, 2009 8.580 8.580 8.136 8.318 375,203 -0.35(-4.07%)
May 20, 2009 8.944 9.209 8.619 8.671 279,085 -0.17(-1.96%)
May 19, 2009 8.870 8.998 8.750 8.844 157,612 -0.09(-0.96%)
May 18, 2009 8.733 8.950 8.639 8.930 410,584 +0.29(+3.33%)
May 15, 2009 8.722 8.873 8.494 8.642 427,701 -0.11(-1.27%)
May 14, 2009 8.639 9.046 8.415 8.753 425,027 +0.20(+2.29%)
May 13, 2009 8.816 8.816 8.500 8.557 751,795 -0.39(-4.39%)
May 12, 2009 8.787 9.086 8.506 8.950 738,189 +0.14(+1.62%)
May 11, 2009 9.117 9.117 8.726 8.807 445,953 -0.53(-5.67%)
May 08, 2009 9.083 9.359 8.887 9.337 326,480 +0.37(+4.16%)
May 07, 2009 9.268 9.357 8.887 8.964 409,132 -0.16(-1.75%)
May 06, 2009 9.476 9.476 8.819 9.123 352,049 -0.25(-2.64%)
May 05, 2009 9.618 9.661 9.180 9.371 901,097 -0.29(-2.98%)
May 04, 2009 9.203 9.664 9.092 9.658 1,181,556 +0.59(+6.53%)
May 01, 2009 9.502 9.502 8.785 9.066 949,339 -0.48(-5.07%)
Apr 30, 2009 9.948 10.16 9.523 9.550 939,822 -0.34(-3.45%)
Apr 29, 2009 9.587 10.19 9.433 9.891 810,611 +0.36(+3.79%)
Apr 28, 2009 9.228 9.741 9.191 9.530 840,141 +0.18(+1.92%)
Apr 27, 2009 9.513 9.513 9.026 9.351 1,071,655 -0.36(-3.66%)
Apr 24, 2009 9.220 9.800 9.058 9.707 692,203 +0.61(+6.69%)
Apr 23, 2009 9.413 9.567 8.884 9.098 928,823 -0.31(-3.30%)
Apr 22, 2009 9.288 9.721 9.174 9.408 748,562 -0.07(-0.69%)
Apr 21, 2009 8.910 9.578 8.859 9.473 558,704 +0.55(+6.19%)
Apr 20, 2009 9.285 9.285 8.913 8.921 906,045 -0.57(-5.97%)
Apr 17, 2009 9.337 9.675 9.154 9.487 820,774 +0.18(+1.96%)
Apr 16, 2009 8.884 9.428 8.531 9.305 1,422,632 +0.48(+5.48%)
Apr 15, 2009 8.631 8.876 8.537 8.822 928,437 +0.15(+1.77%)
Apr 14, 2009 8.870 8.907 8.622 8.668 716,707 -0.38(-4.18%)
Apr 13, 2009 9.234 9.280 8.810 9.046 507,598 -0.30(-3.23%)
Apr 09, 2009 8.580 9.365 8.580 9.348 844,192 +0.84(+9.90%)
Apr 08, 2009 8.121 8.523 8.121 8.506 373,900 +0.42(+5.25%)
Apr 07, 2009 7.982 8.178 7.976 8.082 463,700 -0.04(-0.49%)
Apr 06, 2009 8.395 8.598 7.882 8.121 343,302 -0.37(-4.32%)
Apr 03, 2009 8.730 8.730 8.250 8.489 301,252 -0.22(-2.55%)
Apr 02, 2009 8.204 9.103 8.011 8.711 756,824 +0.70(+8.74%)
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.