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

Universal Forest Prd (NQ: UFPI )

119.92 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 5.179 5.179 5.008 5.099 222,192 -0.08(-1.54%)
Oct 30, 2002 5.296 5.453 5.022 5.179 254,084 +0.01(+0.28%)
Oct 29, 2002 5.259 5.282 5.070 5.165 113,199 -0.11(-2.16%)
Oct 28, 2002 5.316 5.421 5.279 5.279 169,623 -0.04(-0.80%)
Oct 25, 2002 5.136 5.322 5.136 5.322 117,404 +0.09(+1.70%)
Oct 24, 2002 5.108 5.279 4.855 5.233 579,659 -0.02(-0.34%)
Oct 23, 2002 5.053 5.296 4.993 5.250 22,149,164 +0.23(+4.60%)
Oct 22, 2002 4.834 5.042 4.834 5.019 305,251 +0.06(+1.28%)
Oct 21, 2002 4.868 5.007 4.805 4.956 161,913 +0.15(+3.07%)
Oct 18, 2002 5.022 5.039 4.779 4.808 157,006 -0.21(-4.26%)
Oct 17, 2002 4.879 5.108 4.794 5.022 298,943 +0.15(+3.17%)
Oct 16, 2002 4.914 4.962 4.799 4.868 190,423 -0.08(-1.67%)
Oct 15, 2002 4.779 5.008 4.688 4.951 425,109 +0.24(+5.09%)
Oct 14, 2002 4.757 4.805 4.665 4.711 134,577 -0.08(-1.74%)
Oct 11, 2002 4.743 4.939 4.742 4.794 289,435 +0.03(+0.73%)
Oct 10, 2002 4.734 4.819 4.534 4.759 384,105 +0.17(+3.73%)
Oct 09, 2002 4.851 4.899 4.537 4.588 400,563 -0.32(-6.51%)
Oct 08, 2002 5.048 5.050 4.851 4.908 239,365 -0.08(-1.65%)
Oct 07, 2002 5.270 5.270 4.945 4.990 239,014 -0.09(-1.74%)
Oct 04, 2002 5.182 5.258 5.033 5.079 155,254 -0.14(-2.74%)
Oct 03, 2002 5.199 5.307 4.719 5.222 365,527 +0.09(+1.78%)
Oct 02, 2002 5.487 5.490 5.075 5.130 374,993 -0.33(-6.10%)
Oct 01, 2002 5.370 5.490 5.299 5.464 282,983 +0.09(+1.74%)
Sep 30, 2002 5.170 5.376 5.050 5.370 129,670 +0.09(+1.73%)
Sep 27, 2002 5.393 5.421 5.173 5.279 210,276 -0.15(-2.68%)
Sep 26, 2002 5.336 5.424 5.270 5.424 169,623 +0.17(+3.26%)
Sep 25, 2002 5.139 5.370 5.108 5.253 226,398 +0.20(+4.01%)
Sep 24, 2002 5.239 5.421 5.050 5.050 24,251,934 -0.25(-4.63%)
Sep 23, 2002 5.256 5.424 5.230 5.296 130,196 +0.02(+0.32%)
Sep 20, 2002 5.493 5.547 5.276 5.279 288,780 -0.07(-1.33%)
Sep 19, 2002 5.504 5.504 5.350 5.350 282,237 -0.06(-1.11%)
Sep 18, 2002 5.430 5.510 5.407 5.410 49,064 -0.01(-0.26%)
Sep 17, 2002 5.507 5.564 5.350 5.424 493,765 +0.00(+0.05%)
Sep 16, 2002 5.421 5.504 5.393 5.421 81,587 +0.03(+0.58%)
Sep 13, 2002 5.498 5.524 5.379 5.390 201,178 -0.11(-1.92%)
Sep 12, 2002 5.464 5.584 5.270 5.496 197,166 +0.03(+0.57%)
Sep 11, 2002 5.618 5.618 5.392 5.464 71,844 -0.14(-2.49%)
Sep 10, 2002 5.564 5.607 5.407 5.604 174,179 +0.05(+0.98%)
Sep 09, 2002 5.564 5.595 5.464 5.550 93,923 -0.00(-0.05%)
Sep 06, 2002 5.707 5.707 5.401 5.553 239,428 -0.10(-1.72%)
Sep 05, 2002 5.764 5.764 5.615 5.650 128,268 -0.10(-1.69%)
Sep 04, 2002 5.764 5.764 5.650 5.747 131,773 +0.04(+0.70%)
Sep 03, 2002 5.707 5.784 5.507 5.707 184,391 -0.06(-0.99%)
Aug 30, 2002 5.757 5.838 5.538 5.764 172,427 +0.09(+1.51%)
Aug 29, 2002 5.401 5.727 5.113 5.678 158,443 +0.38(+7.22%)
Aug 28, 2002 5.287 5.439 5.282 5.296 79,204 -0.14(-2.52%)
Aug 27, 2002 5.610 5.610 5.364 5.433 72,195 -0.14(-2.51%)
Aug 26, 2002 5.324 5.576 5.170 5.573 165,063 +0.19(+3.55%)
Aug 23, 2002 5.436 5.576 5.350 5.381 238,860 -0.13(-2.43%)
Aug 22, 2002 5.935 5.935 5.424 5.516 234,108 -0.46(-7.73%)
Aug 21, 2002 5.692 5.978 5.655 5.978 195,207 +0.37(+6.62%)
Aug 20, 2002 5.653 5.807 5.421 5.607 190,875 +0.06(+1.08%)
Aug 16, 2002 5.453 5.804 5.379 5.547 191,702 +0.10(+1.78%)
Aug 15, 2002 5.421 5.707 5.381 5.450 101,385 +0.03(+0.53%)
Aug 14, 2002 5.416 5.424 5.139 5.421 93,222 +0.24(+4.68%)
Aug 13, 2002 5.284 5.421 5.170 5.179 59,024 -0.18(-3.30%)
Aug 12, 2002 5.384 5.421 5.282 5.356 279,545 -0.16(-2.95%)
Aug 07, 2002 5.319 5.650 5.262 5.518 312,962 +0.12(+2.22%)
Aug 06, 2002 5.264 5.467 5.179 5.399 412,493 +0.12(+2.27%)
Aug 05, 2002 5.199 5.518 5.179 5.279 268,464 -0.09(-1.75%)
Aug 02, 2002 5.410 5.456 5.182 5.373 186,095 -0.13(-2.43%)
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.