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

Universal Forest Prd (NQ: UFPI )

120.16 +0.24 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 8.697 8.845 8.483 8.483 120,208 -0.24(-2.72%)
Aug 30, 2004 8.817 8.860 8.706 8.720 88,666 -0.18(-2.02%)
Aug 27, 2004 8.988 8.994 8.694 8.900 569,499 -0.17(-1.89%)
Aug 26, 2004 8.940 9.137 8.940 9.071 243,570 +0.01(+0.09%)
Aug 25, 2004 9.017 9.065 8.920 9.062 97,077 +0.06(+0.63%)
Aug 24, 2004 9.071 9.099 8.954 9.005 144,039 +0.02(+0.19%)
Aug 23, 2004 9.040 9.068 8.917 8.988 321,022 -0.14(-1.56%)
Aug 20, 2004 9.117 9.279 8.960 9.131 230,603 +0.03(+0.28%)
Aug 19, 2004 9.393 9.393 8.994 9.105 265,649 -0.33(-3.45%)
Aug 18, 2004 9.131 9.468 9.074 9.430 213,806 +0.25(+2.74%)
Aug 17, 2004 9.040 9.216 9.000 9.179 131,773 +0.14(+1.55%)
Aug 16, 2004 8.689 9.045 8.689 9.040 164,366 +0.35(+3.97%)
Aug 13, 2004 8.629 8.746 8.586 8.694 78,503 +0.13(+1.53%)
Aug 12, 2004 8.583 8.614 8.495 8.563 149,296 -0.08(-0.96%)
Aug 11, 2004 8.720 8.720 8.492 8.646 174,880 -0.04(-0.43%)
Aug 10, 2004 8.429 8.703 8.409 8.683 159,459 +0.34(+4.11%)
Aug 09, 2004 8.492 8.611 8.144 8.340 193,454 -0.17(-2.04%)
Aug 06, 2004 8.654 8.657 8.340 8.514 389,012 -0.15(-1.68%)
Aug 05, 2004 9.025 9.025 8.660 8.660 379,549 -0.30(-3.37%)
Aug 04, 2004 8.874 9.071 8.709 8.962 388,661 +0.06(+0.71%)
Aug 03, 2004 9.145 9.145 8.817 8.900 164,716 -0.33(-3.59%)
Aug 02, 2004 8.660 9.251 8.660 9.231 168,221 +0.49(+5.58%)
Jul 30, 2004 8.977 8.977 8.663 8.743 144,039 -0.13(-1.51%)
Jul 29, 2004 8.760 8.880 8.674 8.877 65,536 +0.20(+2.27%)
Jul 28, 2004 8.925 8.931 8.520 8.680 151,749 -0.11(-1.20%)
Jul 27, 2004 8.631 8.845 8.517 8.786 104,087 +0.13(+1.45%)
Jul 26, 2004 8.566 8.728 8.560 8.660 71,844 +0.09(+1.00%)
Jul 23, 2004 8.751 8.751 8.572 8.574 134,927 -0.15(-1.73%)
Jul 22, 2004 8.848 8.960 8.706 8.726 215,884 -0.19(-2.14%)
Jul 21, 2004 9.102 9.105 8.885 8.917 298,943 -0.21(-2.34%)
Jul 20, 2004 9.040 9.196 8.894 9.131 284,925 -0.02(-0.22%)
Jul 19, 2004 8.928 9.251 8.908 9.151 159,109 +0.11(+1.23%)
Jul 16, 2004 9.005 9.131 8.923 9.040 198,711 +0.12(+1.38%)
Jul 15, 2004 8.746 9.045 8.746 8.917 147,894 +0.07(+0.81%)
Jul 14, 2004 8.706 8.863 8.694 8.845 135,628 +0.04(+0.49%)
Jul 13, 2004 8.560 8.814 8.532 8.803 108,643 +0.30(+3.52%)
Jul 12, 2004 8.432 8.560 8.432 8.503 76,400 -0.01(-0.07%)
Jul 09, 2004 8.489 8.654 8.423 8.509 85,162 +0.03(+0.40%)
Jul 08, 2004 8.437 8.723 8.298 8.475 220,790 +0.03(+0.41%)
Jul 07, 2004 8.680 8.757 8.395 8.440 229,552 -0.14(-1.60%)
Jul 06, 2004 8.968 8.971 8.554 8.577 303,149 -0.43(-4.81%)
Jul 02, 2004 8.831 9.071 8.797 9.011 64,134 +0.06(+0.67%)
Jul 01, 2004 9.142 9.291 8.871 8.951 113,549 -0.21(-2.24%)
Jun 30, 2004 9.074 9.245 9.054 9.156 223,944 +0.08(+0.91%)
Jun 29, 2004 8.851 9.088 8.837 9.074 232,355 +0.22(+2.48%)
Jun 28, 2004 8.717 8.854 8.694 8.854 127,567 +0.07(+0.75%)
Jun 25, 2004 8.720 8.971 8.703 8.788 595,434 +0.03(+0.33%)
Jun 24, 2004 8.780 8.845 8.691 8.760 217,636 -0.09(-0.97%)
Jun 23, 2004 8.754 8.871 8.631 8.845 282,121 +0.03(+0.36%)
Jun 22, 2004 8.654 8.843 8.500 8.814 211,328 +0.09(+1.08%)
Jun 21, 2004 8.897 8.897 8.600 8.720 201,164 -0.07(-0.78%)
Jun 18, 2004 8.691 8.877 8.514 8.788 395,671 +0.09(+1.05%)
Jun 17, 2004 8.586 8.734 8.440 8.697 304,551 +0.15(+1.80%)
Jun 16, 2004 8.369 8.589 8.306 8.543 173,478 +0.07(+0.81%)
Jun 15, 2004 8.358 8.532 8.318 8.475 119,156 +0.14(+1.71%)
Jun 14, 2004 8.546 8.546 8.275 8.332 288,780 -0.06(-0.68%)
Jun 10, 2004 8.435 8.526 8.386 8.389 161,212 -0.01(-0.07%)
Jun 09, 2004 8.303 8.449 8.303 8.395 101,984 -0.05(-0.61%)
Jun 08, 2004 8.443 8.466 8.306 8.446 81,307 -0.08(-0.97%)
Jun 07, 2004 7.932 8.534 7.932 8.529 101,633 +0.46(+5.73%)
Jun 04, 2004 8.044 8.306 7.904 8.067 140,535 +0.11(+1.36%)
Jun 03, 2004 7.989 8.021 7.827 7.958 239,014 +0.01(+0.07%)
Jun 02, 2004 8.343 8.343 7.915 7.952 279,668 -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.