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 (%)
Aug 31, 2012 11.07 11.38 11.04 11.29 176,472 +0.34(+3.14%)
Aug 30, 2012 10.85 11.11 10.67 10.94 151,433 -0.02(-0.21%)
Aug 29, 2012 10.89 11.18 10.67 10.97 203,664 +0.22(+2.02%)
Aug 27, 2012 10.83 10.88 10.66 10.75 93,523 -0.05(-0.46%)
Aug 24, 2012 10.79 10.93 10.72 10.80 110,423 -0.05(-0.43%)
Aug 23, 2012 10.82 10.92 10.65 10.84 231,883 -0.01(-0.13%)
Aug 22, 2012 10.72 10.92 10.72 10.86 206,572 +0.09(+0.87%)
Aug 21, 2012 10.42 11.03 10.42 10.77 371,865 +0.34(+3.24%)
Aug 20, 2012 10.32 10.49 10.29 10.43 201,328 +0.06(+0.57%)
Aug 17, 2012 9.976 10.39 9.911 10.37 197,251 +0.37(+3.67%)
Aug 16, 2012 9.788 10.08 9.033 10.00 572,937 +0.16(+1.67%)
Aug 15, 2012 9.723 9.867 9.703 9.838 236,092 +0.06(+0.57%)
Aug 14, 2012 9.885 9.943 9.714 9.782 224,845 +0.00(+0.00%)
Aug 13, 2012 9.955 9.955 9.663 9.782 191,684 -0.21(-2.06%)
Aug 10, 2012 10.20 10.20 9.644 9.987 136,770 -0.23(-2.24%)
Aug 09, 2012 10.20 10.41 10.08 10.22 233,640 -0.03(-0.26%)
Aug 08, 2012 10.07 10.37 10.01 10.24 188,466 +0.09(+0.84%)
Aug 07, 2012 10.28 10.28 10.09 10.16 404,140 +0.04(+0.38%)
Aug 06, 2012 10.01 10.26 9.870 10.12 463,035 +0.09(+0.85%)
Aug 03, 2012 9.808 10.17 9.808 10.03 245,808 +0.39(+4.05%)
Aug 02, 2012 9.259 9.758 9.259 9.644 304,821 +0.30(+3.21%)
Aug 01, 2012 9.494 9.826 9.313 9.344 422,597 -0.03(-0.34%)
Jul 31, 2012 9.432 9.485 9.277 9.377 299,717 -0.07(-0.75%)
Jul 30, 2012 9.723 9.723 9.371 9.447 161,887 -0.23(-2.35%)
Jul 27, 2012 9.879 9.976 9.471 9.675 437,962 -0.18(-1.85%)
Jul 26, 2012 9.500 9.958 9.473 9.857 476,360 +0.50(+5.35%)
Jul 25, 2012 9.453 9.453 9.259 9.356 494,112 -0.05(-0.53%)
Jul 24, 2012 9.691 9.705 9.341 9.406 696,420 -0.27(-2.84%)
Jul 23, 2012 9.694 9.785 9.200 9.681 897,313 -0.30(-3.02%)
Jul 20, 2012 11.60 11.60 9.180 9.982 1,961,744 -1.89(-15.95%)
Jul 19, 2012 11.95 12.14 11.78 11.88 449,758 +0.04(+0.32%)
Jul 18, 2012 11.68 11.94 11.65 11.84 737,560 +0.11(+0.93%)
Jul 17, 2012 11.71 11.86 11.54 11.73 267,356 +0.08(+0.68%)
Jul 16, 2012 11.65 11.84 11.47 11.65 257,627 -0.09(-0.75%)
Jul 13, 2012 11.71 11.75 11.65 11.74 369,777 +0.12(+1.06%)
Jul 12, 2012 11.42 11.70 11.31 11.61 356,681 +0.17(+1.49%)
Jul 11, 2012 11.47 11.52 11.29 11.44 203,252 +0.04(+0.31%)
Jul 10, 2012 11.54 11.62 11.28 11.41 203,841 -0.06(-0.51%)
Jul 09, 2012 11.43 11.56 11.31 11.47 314,540 +0.02(+0.15%)
Jul 06, 2012 11.38 11.49 11.30 11.45 144,112 -0.06(-0.48%)
Jul 05, 2012 11.50 11.66 11.43 11.51 190,536 -0.06(-0.51%)
Jul 03, 2012 11.52 11.60 11.44 11.56 117,149 +0.08(+0.72%)
Jul 02, 2012 11.53 11.53 11.28 11.48 308,945 +0.04(+0.31%)
Jun 29, 2012 11.63 11.63 11.39 11.45 410,260 +0.08(+0.72%)
Jun 28, 2012 11.20 11.43 10.98 11.36 134,046 +0.03(+0.26%)
Jun 27, 2012 11.20 11.37 11.17 11.34 171,548 +0.16(+1.45%)
Jun 26, 2012 10.94 11.37 10.94 11.17 312,957 +0.22(+2.01%)
Jun 25, 2012 10.93 11.02 10.87 10.95 157,828 -0.19(-1.74%)
Jun 22, 2012 10.94 11.22 10.81 11.15 497,047 +0.31(+2.84%)
Jun 21, 2012 11.23 11.32 10.79 10.84 245,430 -0.42(-3.76%)
Jun 20, 2012 11.34 11.45 11.23 11.26 306,888 -0.05(-0.44%)
Jun 19, 2012 11.24 11.46 11.22 11.31 487,509 +0.14(+1.24%)
Jun 18, 2012 11.20 11.31 11.07 11.17 280,814 -0.08(-0.68%)
Jun 15, 2012 11.31 11.45 11.23 11.25 1,289,514 -0.10(-0.91%)
Jun 14, 2012 11.11 11.37 10.99 11.35 367,305 +0.29(+2.66%)
Jun 13, 2012 11.15 11.32 10.97 11.06 295,712 -0.11(-0.95%)
Jun 12, 2012 10.94 11.22 10.91 11.16 403,960 +0.26(+2.34%)
Jun 11, 2012 11.31 11.32 10.89 10.91 379,602 -0.25(-2.21%)
Jun 08, 2012 10.91 11.18 10.88 11.16 199,649 +0.18(+1.63%)
Jun 07, 2012 10.84 11.17 10.84 10.98 346,764 +0.26(+2.38%)
Jun 06, 2012 10.38 10.74 10.31 10.72 287,444 +0.44(+4.28%)
Jun 05, 2012 9.982 10.29 9.858 10.28 248,954 +0.27(+2.67%)
Jun 04, 2012 10.54 10.55 9.949 10.01 468,204 -0.48(-4.62%)
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.