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 (%)
Aug 31, 2009 12.14 12.14 11.51 11.75 702,298 -0.40(-3.26%)
Aug 28, 2009 12.51 12.62 11.94 12.15 547,120 -0.31(-2.51%)
Aug 27, 2009 12.98 13.10 12.10 12.46 690,616 -0.50(-3.89%)
Aug 26, 2009 12.86 13.26 12.44 12.96 773,934 +0.13(+1.04%)
Aug 25, 2009 12.59 13.21 12.50 12.83 930,114 +0.27(+2.13%)
Aug 24, 2009 12.68 12.82 12.42 12.56 640,024 -0.13(-0.99%)
Aug 21, 2009 12.46 12.84 12.34 12.69 658,594 +0.45(+3.70%)
Aug 20, 2009 12.01 12.33 11.94 12.24 910,550 +0.16(+1.30%)
Aug 19, 2009 11.93 12.19 11.58 12.08 641,043 -0.07(-0.56%)
Aug 18, 2009 11.71 12.20 11.67 12.15 837,343 +0.50(+4.27%)
Aug 17, 2009 11.71 11.85 11.38 11.65 481,310 -0.32(-2.64%)
Aug 14, 2009 12.51 12.51 11.75 11.97 859,578 -0.60(-4.80%)
Aug 13, 2009 12.83 12.85 12.45 12.57 692,233 -0.21(-1.65%)
Aug 12, 2009 12.48 13.00 12.48 12.78 797,986 +0.34(+2.70%)
Aug 11, 2009 12.79 13.10 12.32 12.44 936,148 -0.46(-3.53%)
Aug 10, 2009 13.23 13.27 12.79 12.90 546,192 -0.46(-3.43%)
Aug 07, 2009 12.90 13.60 12.71 13.36 936,039 +0.70(+5.53%)
Aug 06, 2009 12.93 13.19 12.45 12.66 866,280 -0.25(-1.94%)
Aug 05, 2009 13.20 13.35 12.55 12.91 1,157,315 -0.32(-2.45%)
Aug 04, 2009 13.07 13.38 12.80 13.23 1,022,463 +0.06(+0.48%)
Aug 03, 2009 12.86 13.17 12.79 13.17 1,527,348 +0.47(+3.67%)
Jul 31, 2009 12.59 13.08 12.51 12.70 1,581,047 +0.02(+0.13%)
Jul 30, 2009 12.80 12.88 12.43 12.69 1,463,131 -0.05(-0.42%)
Jul 29, 2009 12.39 12.87 12.27 12.74 959,856 +0.28(+2.21%)
Jul 28, 2009 12.46 12.62 12.18 12.46 1,914,405 -0.12(-0.97%)
Jul 27, 2009 12.44 13.03 12.25 12.59 1,723,033 +0.04(+0.29%)
Jul 24, 2009 12.47 12.73 12.34 12.55 2,206,691 -0.07(-0.52%)
Jul 23, 2009 12.36 12.94 12.32 12.61 2,261,174 +0.22(+1.81%)
Jul 22, 2009 12.27 12.65 12.27 12.39 1,965,517 -0.05(-0.43%)
Jul 21, 2009 12.78 12.85 12.24 12.44 2,835,017 -0.18(-1.44%)
Jul 20, 2009 11.91 12.64 11.71 12.63 1,763,127 +0.74(+6.25%)
Jul 17, 2009 11.64 12.05 11.51 11.88 1,769,186 +0.27(+2.33%)
Jul 16, 2009 10.81 11.77 10.57 11.61 4,059,930 +1.75(+17.74%)
Jul 15, 2009 9.558 10.02 9.390 9.863 1,029,495 +0.47(+5.00%)
Jul 14, 2009 9.308 9.484 9.131 9.393 734,415 +0.05(+0.55%)
Jul 13, 2009 9.029 9.384 8.847 9.342 995,800 +0.10(+1.11%)
Jul 10, 2009 9.145 9.379 9.023 9.239 535,111 +0.07(+0.71%)
Jul 09, 2009 8.901 9.299 8.667 9.174 711,154 +0.36(+4.10%)
Jul 08, 2009 9.046 9.214 8.605 8.813 443,039 -0.17(-1.84%)
Jul 07, 2009 9.197 9.288 8.963 8.978 455,779 -0.18(-1.93%)
Jul 06, 2009 9.157 9.188 8.852 9.154 494,247 +0.00(+0.03%)
Jul 02, 2009 9.515 9.515 9.143 9.151 564,522 -0.50(-5.22%)
Jul 01, 2009 9.518 9.831 9.470 9.655 474,218 +0.24(+2.54%)
Jun 30, 2009 9.820 9.902 9.390 9.416 519,757 -0.37(-3.81%)
Jun 29, 2009 9.928 10.02 9.601 9.789 475,326 -0.15(-1.46%)
Jun 26, 2009 9.606 9.968 9.586 9.934 2,316,067 +0.24(+2.47%)
Jun 25, 2009 9.524 9.737 9.256 9.695 1,051,073 +0.27(+2.87%)
Jun 24, 2009 9.592 9.914 9.362 9.424 750,782 -0.13(-1.34%)
Jun 23, 2009 9.370 9.902 9.054 9.552 957,276 +0.27(+2.94%)
Jun 22, 2009 10.04 10.35 9.256 9.279 1,547,777 -0.87(-8.55%)
Jun 19, 2009 9.877 10.67 9.763 10.15 5,902,316 +0.39(+4.03%)
Jun 18, 2009 9.248 9.882 9.145 9.754 738,945 +0.40(+4.32%)
Jun 17, 2009 8.744 9.379 8.585 9.350 655,849 +0.64(+7.32%)
Jun 16, 2009 8.500 8.801 8.500 8.713 573,530 +0.23(+2.75%)
Jun 15, 2009 8.352 8.505 8.110 8.480 736,615 +0.11(+1.33%)
Jun 12, 2009 8.371 8.414 8.141 8.369 415,568 -0.05(-0.57%)
Jun 11, 2009 8.730 8.815 8.414 8.417 476,106 -0.32(-3.62%)
Jun 10, 2009 9.126 9.128 8.537 8.733 471,558 -0.36(-3.91%)
Jun 09, 2009 9.120 9.205 8.969 9.089 542,193 +0.01(+0.06%)
Jun 08, 2009 9.168 9.345 9.023 9.083 582,748 -0.26(-2.77%)
Jun 05, 2009 9.464 9.612 9.228 9.342 237,012 -0.01(-0.06%)
Jun 04, 2009 9.330 9.396 9.091 9.347 402,748 +0.09(+1.01%)
Jun 03, 2009 9.089 9.430 9.074 9.254 246,628 -0.15(-1.57%)
Jun 02, 2009 9.089 9.527 8.992 9.402 301,254 +0.25(+2.70%)
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.