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

Universal Forest Prd (NQ: UFPI )

117.76 +3.41 (+2.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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, 2010 7.564 7.724 7.370 7.415 383,140 -0.18(-2.34%)
Aug 30, 2010 8.013 8.013 7.587 7.593 274,132 -0.47(-5.82%)
Aug 27, 2010 7.847 8.082 7.659 8.062 247,570 +0.31(+3.99%)
Aug 26, 2010 7.876 7.988 7.736 7.753 133,036 -0.09(-1.13%)
Aug 25, 2010 7.736 7.885 7.558 7.842 297,377 +0.05(+0.70%)
Aug 24, 2010 7.681 7.893 7.524 7.787 339,759 +0.04(+0.48%)
Aug 23, 2010 8.268 8.297 7.744 7.750 359,281 -0.48(-5.87%)
Aug 20, 2010 8.214 8.291 8.091 8.234 248,178 -0.04(-0.48%)
Aug 19, 2010 8.508 8.543 8.065 8.274 527,393 -0.27(-3.21%)
Aug 18, 2010 8.548 8.694 8.422 8.548 308,440 +0.01(+0.13%)
Aug 17, 2010 8.557 8.749 8.471 8.537 411,072 +0.11(+1.32%)
Aug 16, 2010 8.194 8.554 8.194 8.425 336,155 +0.16(+1.90%)
Aug 13, 2010 8.291 8.485 8.257 8.268 347,536 -0.08(-0.93%)
Aug 12, 2010 8.128 8.405 8.128 8.345 405,529 +0.04(+0.48%)
Aug 11, 2010 8.528 8.603 8.251 8.305 426,984 -0.38(-4.38%)
Aug 10, 2010 8.915 8.957 8.611 8.686 204,391 -0.36(-3.98%)
Aug 09, 2010 8.952 9.063 8.817 9.046 221,938 +0.20(+2.26%)
Aug 06, 2010 8.866 8.969 8.637 8.846 275,334 -0.11(-1.18%)
Aug 05, 2010 9.083 9.150 8.920 8.952 237,783 -0.19(-2.13%)
Aug 04, 2010 9.109 9.304 9.083 9.146 353,010 +0.08(+0.92%)
Aug 03, 2010 9.161 9.243 8.995 9.063 299,921 -0.15(-1.68%)
Aug 02, 2010 9.000 9.286 8.915 9.218 386,625 +0.36(+4.04%)
Jul 30, 2010 8.837 9.080 8.743 8.860 274,768 -0.09(-1.02%)
Jul 29, 2010 9.040 9.172 8.686 8.952 420,863 -0.02(-0.19%)
Jul 28, 2010 9.349 9.369 8.900 8.969 380,418 -0.38(-4.07%)
Jul 27, 2010 9.309 9.467 9.238 9.349 558,048 +0.11(+1.15%)
Jul 26, 2010 9.055 9.261 8.937 9.243 925,851 +0.17(+1.86%)
Jul 23, 2010 8.883 9.149 8.749 9.075 881,669 +0.17(+1.86%)
Jul 22, 2010 8.557 9.032 8.557 8.909 911,184 +0.43(+5.06%)
Jul 21, 2010 8.623 8.683 8.357 8.480 729,443 -0.06(-0.74%)
Jul 20, 2010 8.359 8.565 8.179 8.543 1,113,192 +0.04(+0.47%)
Jul 19, 2010 8.812 8.812 8.337 8.503 1,146,458 -0.25(-2.84%)
Jul 16, 2010 8.897 8.920 8.709 8.751 1,442,123 -0.22(-2.42%)
Jul 15, 2010 8.854 9.106 8.554 8.969 1,906,819 -0.36(-3.89%)
Jul 14, 2010 9.349 9.392 9.126 9.332 551,777 -0.09(-1.00%)
Jul 13, 2010 8.966 9.455 8.897 9.427 705,849 +0.57(+6.39%)
Jul 12, 2010 9.126 9.238 8.820 8.860 472,620 -0.31(-3.34%)
Jul 09, 2010 8.949 9.181 8.892 9.166 281,462 +0.19(+2.17%)
Jul 08, 2010 8.915 9.066 8.834 8.972 615,684 +0.13(+1.46%)
Jul 07, 2010 8.491 8.866 8.442 8.843 433,415 +0.39(+4.57%)
Jul 06, 2010 8.814 8.946 8.368 8.457 551,393 -0.23(-2.70%)
Jul 02, 2010 8.749 8.791 8.540 8.691 533,346 +0.02(+0.23%)
Jul 01, 2010 8.674 8.780 8.540 8.671 714,294 +0.00(+0.00%)
Jun 30, 2010 8.751 8.983 8.651 8.671 607,089 -0.11(-1.21%)
Jun 29, 2010 8.937 9.078 8.706 8.777 627,125 -0.35(-3.82%)
Jun 25, 2010 8.929 9.212 8.834 9.126 892,036 +0.23(+2.54%)
Jun 24, 2010 8.915 9.172 8.823 8.900 612,622 -0.12(-1.36%)
Jun 23, 2010 8.972 9.192 8.803 9.023 380,722 +0.06(+0.67%)
Jun 22, 2010 9.169 9.432 8.952 8.963 891,393 -0.19(-2.06%)
Jun 21, 2010 9.100 9.578 9.078 9.152 1,377,957 +0.19(+2.07%)
Jun 18, 2010 9.012 9.249 8.686 8.966 6,880,958 +0.02(+0.26%)
Jun 17, 2010 9.478 9.638 8.806 8.943 1,386,066 -0.52(-5.53%)
Jun 16, 2010 9.807 9.850 9.381 9.467 711,183 -0.43(-4.36%)
Jun 15, 2010 9.687 9.939 9.501 9.899 420,720 +0.27(+2.82%)
Jun 14, 2010 9.767 9.956 9.581 9.627 389,691 -0.09(-0.91%)
Jun 11, 2010 9.510 9.727 9.223 9.716 983,110 +0.09(+0.98%)
Jun 10, 2010 9.595 9.644 9.284 9.621 742,645 +0.23(+2.44%)
Jun 09, 2010 9.401 9.630 9.298 9.392 1,046,625 +0.13(+1.45%)
Jun 08, 2010 9.344 9.484 9.161 9.258 1,262,639 -0.06(-0.64%)
Jun 07, 2010 9.979 9.979 9.275 9.318 1,041,382 -0.63(-6.30%)
Jun 04, 2010 10.19 10.31 9.864 9.944 904,984 -0.59(-5.62%)
Jun 03, 2010 10.53 10.71 10.25 10.54 321,345 +0.11(+1.04%)
Jun 02, 2010 10.31 10.52 10.24 10.43 764,397 +0.14(+1.36%)
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.