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

Universal Forest Prd (NQ: UFPI )

119.48 +1.47 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2002 5.390 5.518 5.264 5.407 232,986 +0.05(+0.96%)
Jul 30, 2002 5.546 5.549 5.307 5.356 539,067 -0.17(-2.99%)
Jul 29, 2002 5.264 5.521 5.247 5.521 541,879 +0.28(+5.43%)
Jul 26, 2002 5.267 5.307 5.176 5.236 219,633 +0.03(+0.55%)
Jul 25, 2002 5.051 5.307 5.048 5.208 372,497 -0.10(-1.88%)
Jul 24, 2002 5.028 5.330 4.977 5.307 387,960 +0.26(+5.19%)
Jul 23, 2002 4.980 5.131 4.971 5.045 483,193 +0.06(+1.26%)
Jul 22, 2002 4.980 5.219 4.951 4.983 443,532 -0.13(-2.45%)
Jul 19, 2002 5.395 5.395 4.997 5.108 240,718 -0.39(-7.10%)
Jul 17, 2002 5.506 5.740 5.364 5.498 543,284 -0.55(-9.08%)
Jul 12, 2002 5.939 6.161 5.826 6.047 124,751 -0.04(-0.70%)
Jul 11, 2002 6.357 6.383 5.822 6.090 460,351 -0.24(-3.82%)
Jul 10, 2002 6.556 6.556 6.303 6.332 91,367 -0.21(-3.26%)
Jul 09, 2002 6.494 6.545 6.494 6.545 124,400 +0.05(+0.79%)
Jul 08, 2002 6.781 6.781 6.494 6.494 205,225 -0.29(-4.24%)
Jul 05, 2002 6.462 6.815 6.462 6.781 103,315 +0.34(+5.35%)
Jul 04, 2002 6.619 6.758 6.420 6.437 151,459 +0.00(+0.00%)
Jul 03, 2002 6.619 6.758 6.420 6.437 151,459 -0.17(-2.58%)
Jul 02, 2002 6.716 6.844 6.360 6.608 331,382 -0.28(-4.01%)
Jul 01, 2002 6.739 6.960 6.633 6.884 606,890 +0.22(+3.29%)
Jun 28, 2002 6.787 6.909 6.534 6.665 787,868 +0.05(+0.69%)
Jun 27, 2002 6.716 6.872 6.554 6.619 490,924 +0.07(+1.13%)
Jun 26, 2002 5.950 6.767 5.950 6.545 385,851 +0.03(+0.39%)
Jun 25, 2002 6.306 6.659 6.306 6.519 545,041 +0.12(+1.87%)
Jun 21, 2002 6.097 6.514 6.091 6.400 565,423 +0.22(+3.55%)
Jun 20, 2002 6.483 6.739 6.087 6.181 323,651 -0.48(-7.22%)
Jun 19, 2002 6.613 6.699 6.417 6.662 205,225 +0.11(+1.74%)
Jun 18, 2002 6.591 6.673 6.482 6.548 149,702 -0.05(-0.82%)
Jun 17, 2002 6.292 6.667 5.856 6.602 476,516 +0.20(+3.11%)
Jun 14, 2002 6.112 6.542 5.919 6.403 329,625 -0.32(-4.78%)
Jun 12, 2002 6.807 6.807 6.545 6.724 70,985 -0.04(-0.63%)
Jun 11, 2002 6.758 6.801 6.582 6.767 119,480 +0.12(+1.80%)
Jun 10, 2002 6.672 6.795 6.571 6.647 154,621 -0.03(-0.38%)
Jun 07, 2002 6.687 6.693 6.266 6.673 211,550 +0.00(+0.00%)
Jun 06, 2002 6.804 6.909 6.499 6.673 241,069 -0.01(-0.13%)
Jun 05, 2002 7.023 7.029 6.682 6.682 670,496 -0.34(-4.82%)
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%)
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.