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 (%)
Sep 30, 2002 5.156 5.361 5.037 5.356 130,022 +0.09(+1.73%)
Sep 27, 2002 5.378 5.407 5.159 5.264 210,847 -0.15(-2.68%)
Sep 26, 2002 5.321 5.410 5.256 5.410 170,083 +0.17(+3.26%)
Sep 25, 2002 5.125 5.356 5.094 5.239 227,012 +0.20(+4.01%)
Sep 24, 2002 5.225 5.406 5.037 5.037 24,317,790 -0.24(-4.63%)
Sep 23, 2002 5.242 5.410 5.216 5.281 130,549 +0.02(+0.32%)
Sep 20, 2002 5.478 5.532 5.262 5.264 289,564 -0.07(-1.33%)
Sep 19, 2002 5.489 5.489 5.336 5.336 283,003 -0.06(-1.11%)
Sep 18, 2002 5.415 5.495 5.393 5.395 49,197 -0.01(-0.26%)
Sep 17, 2002 5.492 5.549 5.336 5.410 495,106 +0.00(+0.05%)
Sep 16, 2002 5.407 5.489 5.378 5.407 81,808 +0.03(+0.58%)
Sep 13, 2002 5.484 5.509 5.364 5.375 201,725 -0.11(-1.92%)
Sep 12, 2002 5.449 5.569 5.256 5.481 197,701 +0.03(+0.57%)
Sep 11, 2002 5.603 5.603 5.377 5.449 72,039 -0.14(-2.49%)
Sep 10, 2002 5.549 5.592 5.393 5.589 174,652 +0.05(+0.98%)
Sep 09, 2002 5.549 5.580 5.449 5.535 94,178 -0.00(-0.05%)
Sep 06, 2002 5.691 5.691 5.387 5.538 240,078 -0.10(-1.72%)
Sep 05, 2002 5.748 5.748 5.600 5.634 128,617 -0.10(-1.69%)
Sep 04, 2002 5.748 5.748 5.634 5.731 132,131 +0.04(+0.70%)
Sep 03, 2002 5.691 5.768 5.492 5.691 184,892 -0.06(-0.99%)
Aug 30, 2002 5.741 5.822 5.523 5.748 172,895 +0.09(+1.51%)
Aug 29, 2002 5.387 5.711 5.099 5.663 158,873 +0.38(+7.22%)
Aug 28, 2002 5.273 5.424 5.267 5.282 79,419 -0.14(-2.52%)
Aug 27, 2002 5.595 5.595 5.350 5.418 72,391 -0.14(-2.51%)
Aug 26, 2002 5.310 5.560 5.156 5.558 165,512 +0.19(+3.55%)
Aug 23, 2002 5.422 5.560 5.336 5.367 239,509 -0.13(-2.43%)
Aug 22, 2002 5.919 5.919 5.410 5.501 234,743 -0.46(-7.73%)
Aug 21, 2002 5.677 5.962 5.640 5.962 195,737 +0.37(+6.62%)
Aug 20, 2002 5.637 5.791 5.407 5.592 191,393 +0.06(+1.08%)
Aug 16, 2002 5.438 5.788 5.364 5.532 192,223 +0.10(+1.78%)
Aug 15, 2002 5.407 5.691 5.367 5.435 101,660 +0.03(+0.53%)
Aug 14, 2002 5.401 5.410 5.125 5.407 93,475 +0.24(+4.68%)
Aug 13, 2002 5.270 5.407 5.156 5.165 59,185 -0.18(-3.30%)
Aug 12, 2002 5.370 5.407 5.267 5.341 280,304 -0.16(-2.95%)
Aug 07, 2002 5.304 5.634 5.247 5.503 313,811 +0.12(+2.22%)
Aug 06, 2002 5.250 5.452 5.165 5.384 413,613 +0.12(+2.27%)
Aug 05, 2002 5.185 5.503 5.165 5.264 269,193 -0.09(-1.75%)
Aug 02, 2002 5.395 5.441 5.168 5.358 186,600 -0.13(-2.43%)
Aug 01, 2002 5.569 5.603 5.179 5.492 442,994 +0.09(+1.57%)
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%)
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.