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 (%)
Aug 31, 2004 8.674 8.822 8.460 8.460 120,534 -0.24(-2.72%)
Aug 30, 2004 8.793 8.836 8.682 8.696 88,907 -0.18(-2.02%)
Aug 27, 2004 8.964 8.970 8.671 8.876 571,046 -0.17(-1.89%)
Aug 26, 2004 8.915 9.112 8.915 9.046 244,232 +0.01(+0.09%)
Aug 25, 2004 8.992 9.041 8.896 9.038 97,341 +0.06(+0.63%)
Aug 24, 2004 9.046 9.075 8.930 8.981 144,430 +0.02(+0.19%)
Aug 23, 2004 9.015 9.043 8.893 8.964 321,894 -0.14(-1.56%)
Aug 20, 2004 9.092 9.254 8.935 9.106 231,229 +0.03(+0.28%)
Aug 19, 2004 9.368 9.368 8.970 9.080 266,371 -0.32(-3.45%)
Aug 18, 2004 9.106 9.442 9.049 9.405 214,386 +0.25(+2.74%)
Aug 17, 2004 9.015 9.191 8.975 9.154 132,131 +0.14(+1.55%)
Aug 16, 2004 8.665 9.021 8.665 9.015 164,812 +0.34(+3.97%)
Aug 13, 2004 8.605 8.722 8.563 8.671 78,716 +0.13(+1.53%)
Aug 12, 2004 8.560 8.591 8.472 8.540 149,702 -0.08(-0.96%)
Aug 11, 2004 8.696 8.696 8.469 8.622 175,355 -0.04(-0.43%)
Aug 10, 2004 8.406 8.679 8.386 8.659 159,892 +0.34(+4.11%)
Aug 09, 2004 8.469 8.588 8.121 8.318 193,980 -0.17(-2.04%)
Aug 06, 2004 8.631 8.634 8.318 8.491 390,068 -0.15(-1.68%)
Aug 05, 2004 9.001 9.001 8.637 8.637 380,580 -0.30(-3.37%)
Aug 04, 2004 8.850 9.046 8.685 8.938 389,717 +0.06(+0.71%)
Aug 03, 2004 9.120 9.120 8.793 8.876 165,164 -0.33(-3.59%)
Aug 02, 2004 8.637 9.226 8.637 9.206 168,678 +0.49(+5.58%)
Jul 30, 2004 8.952 8.952 8.639 8.719 144,430 -0.13(-1.51%)
Jul 29, 2004 8.736 8.856 8.651 8.853 65,714 +0.20(+2.27%)
Jul 28, 2004 8.901 8.907 8.497 8.656 152,161 -0.11(-1.20%)
Jul 27, 2004 8.608 8.822 8.494 8.762 104,369 +0.13(+1.45%)
Jul 26, 2004 8.543 8.705 8.537 8.637 72,039 +0.09(+1.00%)
Jul 23, 2004 8.728 8.728 8.548 8.551 135,294 -0.15(-1.73%)
Jul 22, 2004 8.824 8.935 8.682 8.702 216,470 -0.19(-2.14%)
Jul 21, 2004 9.078 9.080 8.861 8.893 299,755 -0.21(-2.34%)
Jul 20, 2004 9.015 9.172 8.870 9.106 285,698 -0.02(-0.22%)
Jul 19, 2004 8.904 9.226 8.884 9.126 159,541 +0.11(+1.23%)
Jul 16, 2004 8.981 9.106 8.898 9.015 199,251 +0.12(+1.38%)
Jul 15, 2004 8.722 9.021 8.722 8.893 148,296 +0.07(+0.81%)
Jul 14, 2004 8.682 8.839 8.671 8.822 135,996 +0.04(+0.49%)
Jul 13, 2004 8.537 8.790 8.508 8.779 108,938 +0.30(+3.52%)
Jul 12, 2004 8.409 8.537 8.409 8.480 76,608 -0.01(-0.07%)
Jul 09, 2004 8.466 8.631 8.400 8.486 85,393 +0.03(+0.40%)
Jul 08, 2004 8.415 8.699 8.275 8.452 221,390 +0.03(+0.41%)
Jul 07, 2004 8.656 8.733 8.372 8.417 230,175 -0.14(-1.60%)
Jul 06, 2004 8.944 8.947 8.531 8.554 303,972 -0.43(-4.81%)
Jul 02, 2004 8.807 9.046 8.773 8.987 64,308 +0.06(+0.67%)
Jul 01, 2004 9.117 9.265 8.847 8.927 113,857 -0.20(-2.24%)
Jun 30, 2004 9.049 9.220 9.029 9.132 224,553 +0.08(+0.91%)
Jun 29, 2004 8.827 9.063 8.813 9.049 232,986 +0.22(+2.48%)
Jun 28, 2004 8.693 8.830 8.671 8.830 127,914 +0.07(+0.75%)
Jun 25, 2004 8.696 8.947 8.679 8.765 597,050 +0.03(+0.33%)
Jun 24, 2004 8.756 8.822 8.668 8.736 218,227 -0.09(-0.97%)
Jun 23, 2004 8.730 8.847 8.608 8.822 282,887 +0.03(+0.36%)
Jun 22, 2004 8.631 8.819 8.477 8.790 211,902 +0.09(+1.08%)
Jun 21, 2004 8.873 8.873 8.577 8.696 201,711 -0.07(-0.78%)
Jun 18, 2004 8.668 8.853 8.491 8.765 396,745 +0.09(+1.05%)
Jun 17, 2004 8.563 8.711 8.417 8.674 305,378 +0.15(+1.80%)
Jun 16, 2004 8.346 8.565 8.284 8.520 173,949 +0.07(+0.81%)
Jun 15, 2004 8.335 8.508 8.295 8.452 119,480 +0.14(+1.71%)
Jun 14, 2004 8.523 8.523 8.252 8.309 289,564 -0.06(-0.68%)
Jun 10, 2004 8.412 8.503 8.363 8.366 161,650 -0.01(-0.07%)
Jun 09, 2004 8.281 8.426 8.281 8.372 102,261 -0.05(-0.61%)
Jun 08, 2004 8.420 8.443 8.284 8.423 81,527 -0.08(-0.97%)
Jun 07, 2004 7.911 8.511 7.911 8.506 101,909 +0.46(+5.73%)
Jun 04, 2004 8.022 8.284 7.882 8.045 140,916 +0.11(+1.36%)
Jun 03, 2004 7.968 7.999 7.806 7.937 239,663 +0.01(+0.07%)
Jun 02, 2004 8.321 8.321 7.894 7.931 280,427 -0.29(-3.56%)
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.