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 UNCHANGED
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 (%)
Jul 29, 2011 8.353 8.622 8.333 8.541 286,965 +0.06(+0.75%)
Jul 28, 2011 8.504 8.698 8.454 8.478 396,178 +0.02(+0.21%)
Jul 27, 2011 8.808 8.976 8.451 8.460 412,870 -0.43(-4.83%)
Jul 26, 2011 9.054 9.104 8.866 8.889 226,105 -0.19(-2.08%)
Jul 25, 2011 9.040 9.189 8.979 9.077 472,809 -0.03(-0.32%)
Jul 22, 2011 9.156 9.208 9.057 9.106 405,800 -0.09(-1.01%)
Jul 21, 2011 9.109 9.219 9.022 9.199 353,915 +0.10(+1.05%)
Jul 20, 2011 9.144 9.144 8.883 9.104 415,724 -0.06(-0.70%)
Jul 19, 2011 9.008 9.260 8.793 9.167 1,047,316 +0.27(+3.00%)
Jul 18, 2011 8.385 8.938 8.231 8.901 796,206 +0.54(+6.48%)
Jul 15, 2011 8.443 8.759 8.275 8.359 1,876,842 -0.08(-1.00%)
Jul 14, 2011 7.031 8.616 7.031 8.443 3,510,732 +1.47(+21.02%)
Jul 13, 2011 6.996 7.150 6.892 6.976 422,541 -0.02(-0.29%)
Jul 12, 2011 6.950 7.043 6.878 6.996 267,988 +0.03(+0.42%)
Jul 11, 2011 6.970 7.066 6.823 6.968 271,663 -0.10(-1.39%)
Jul 08, 2011 7.034 7.130 6.939 7.066 441,087 -0.09(-1.22%)
Jul 07, 2011 7.040 7.240 7.005 7.153 421,020 +0.15(+2.19%)
Jul 06, 2011 7.046 7.133 6.941 6.999 201,301 -0.08(-1.19%)
Jul 05, 2011 7.072 7.138 6.918 7.083 321,930 +0.03(+0.45%)
Jul 01, 2011 6.944 7.147 6.882 7.052 491,013 +0.11(+1.54%)
Jun 30, 2011 6.860 6.962 6.843 6.944 352,704 +0.06(+0.84%)
Jun 29, 2011 7.028 7.028 6.860 6.886 362,634 -0.10(-1.37%)
Jun 28, 2011 6.947 7.011 6.825 6.982 324,736 +0.08(+1.22%)
Jun 27, 2011 7.486 7.538 6.705 6.898 1,453,338 -0.74(-9.71%)
Jun 24, 2011 7.733 7.933 7.594 7.640 455,161 -0.08(-1.09%)
Jun 23, 2011 7.767 7.767 7.657 7.724 404,838 -0.11(-1.41%)
Jun 22, 2011 8.028 8.159 7.828 7.834 316,600 -0.23(-2.80%)
Jun 21, 2011 8.040 8.115 7.973 8.060 156,526 +0.07(+0.91%)
Jun 20, 2011 7.988 8.046 7.758 7.988 209,613 +0.09(+1.17%)
Jun 17, 2011 7.982 8.185 7.857 7.895 1,325,342 -0.04(-0.48%)
Jun 16, 2011 7.779 7.961 7.756 7.933 259,266 +0.17(+2.20%)
Jun 15, 2011 7.747 7.912 7.678 7.762 394,345 -0.08(-0.96%)
Jun 14, 2011 7.909 7.985 7.788 7.837 394,604 +0.00(+0.00%)
Jun 13, 2011 7.643 7.849 7.640 7.837 451,248 +0.23(+3.01%)
Jun 10, 2011 7.562 7.623 7.536 7.608 378,950 -0.01(-0.11%)
Jun 09, 2011 7.689 7.692 7.605 7.617 508,520 -0.06(-0.83%)
Jun 08, 2011 7.567 7.727 7.567 7.680 416,372 +0.07(+0.88%)
Jun 07, 2011 7.680 7.753 7.536 7.614 440,956 -0.06(-0.76%)
Jun 06, 2011 7.805 7.872 7.657 7.672 225,494 -0.15(-1.89%)
Jun 03, 2011 7.851 7.947 7.814 7.820 318,908 -0.46(-5.50%)
May 24, 2011 8.206 8.433 8.134 8.275 494,814 +0.14(+1.66%)
May 23, 2011 8.203 8.203 8.065 8.139 222,422 -0.21(-2.52%)
May 20, 2011 8.565 8.580 8.332 8.349 343,177 -0.28(-3.30%)
May 19, 2011 8.701 8.709 8.499 8.634 247,431 +0.00(+0.00%)
May 18, 2011 8.603 8.660 8.597 8.634 255,255 +0.05(+0.54%)
May 17, 2011 8.747 8.827 8.568 8.588 359,917 -0.19(-2.20%)
May 16, 2011 8.735 8.878 8.726 8.781 208,958 -0.01(-0.07%)
May 13, 2011 9.083 9.262 8.784 8.787 185,436 -0.26(-2.93%)
May 12, 2011 8.986 9.101 8.902 9.052 328,209 +0.01(+0.06%)
May 11, 2011 9.124 9.184 9.011 9.046 168,960 -0.14(-1.50%)
May 10, 2011 9.135 9.302 9.055 9.184 193,879 +0.09(+0.98%)
May 09, 2011 9.003 9.113 8.957 9.095 158,251 +0.07(+0.73%)
May 06, 2011 9.242 9.279 9.003 9.029 173,244 -0.10(-1.07%)
May 05, 2011 9.138 9.242 9.032 9.127 340,265 -0.05(-0.53%)
May 04, 2011 9.331 9.340 9.158 9.175 220,830 -0.13(-1.42%)
May 03, 2011 9.351 9.386 9.242 9.308 250,860 -0.06(-0.65%)
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.