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 (%)
Mar 31, 2004 8.663 8.846 8.652 8.763 164,708 -0.05(-0.52%)
Mar 30, 2004 8.640 8.843 8.609 8.809 150,339 +0.09(+1.01%)
Mar 29, 2004 8.652 8.752 8.535 8.720 266,686 +0.24(+2.86%)
Mar 26, 2004 8.700 8.700 8.292 8.478 307,688 -0.16(-1.85%)
Mar 25, 2004 8.339 8.715 8.339 8.638 280,354 +0.30(+3.63%)
Mar 24, 2004 8.746 8.746 8.312 8.335 414,223 -0.23(-2.63%)
Mar 23, 2004 8.695 8.695 8.504 8.561 505,338 +0.03(+0.33%)
Mar 22, 2004 9.103 9.103 8.532 8.532 341,681 -0.59(-6.45%)
Mar 19, 2004 9.177 9.434 9.026 9.120 217,624 -0.21(-2.29%)
Mar 18, 2004 9.274 9.562 9.203 9.334 88,661 -0.13(-1.36%)
Mar 17, 2004 9.208 9.531 9.131 9.462 155,246 +0.35(+3.79%)
Mar 16, 2004 9.571 9.642 9.031 9.117 186,435 -0.33(-3.53%)
Mar 15, 2004 9.571 9.571 9.146 9.451 255,472 -0.01(-0.09%)
Mar 12, 2004 9.170 9.568 8.894 9.459 141,228 +0.47(+5.17%)
Mar 11, 2004 9.177 9.477 8.994 8.994 316,800 -0.31(-3.28%)
Mar 10, 2004 9.288 9.334 9.245 9.300 275,798 +0.05(+0.59%)
Mar 09, 2004 9.177 9.328 9.126 9.245 174,870 -0.01(-0.06%)
Mar 08, 2004 9.274 9.300 9.120 9.251 290,166 -0.02(-0.25%)
Mar 05, 2004 9.174 9.331 9.018 9.274 158,750 +0.15(+1.66%)
Mar 04, 2004 8.755 9.131 8.615 9.123 124,757 +0.26(+2.90%)
Mar 03, 2004 8.553 8.974 8.306 8.866 256,523 +0.37(+4.37%)
Mar 02, 2004 9.231 9.277 8.318 8.495 541,433 -0.75(-8.09%)
Mar 01, 2004 9.245 9.268 8.969 9.243 90,414 +0.18(+1.95%)
Feb 27, 2004 8.675 9.265 8.618 9.066 217,975 +0.25(+2.88%)
Feb 26, 2004 8.746 8.991 8.709 8.812 169,964 -0.03(-0.39%)
Feb 25, 2004 8.609 8.932 8.566 8.846 94,969 +0.07(+0.75%)
Feb 24, 2004 8.615 8.929 8.615 8.780 161,203 +0.04(+0.42%)
Feb 23, 2004 9.274 9.285 8.675 8.743 142,980 -0.35(-3.89%)
Feb 20, 2004 8.869 9.174 8.846 9.097 91,115 +0.17(+1.85%)
Feb 19, 2004 8.994 8.997 8.931 8.932 63,079 +0.00(+0.00%)
Feb 18, 2004 8.902 9.006 8.835 8.932 122,304 +0.00(+0.00%)
Feb 17, 2004 8.954 9.057 8.746 8.932 190,991 -0.06(-0.67%)
Feb 13, 2004 8.974 9.131 8.835 8.991 147,185 -0.15(-1.68%)
Feb 12, 2004 8.789 9.274 8.789 9.146 151,391 -0.15(-1.66%)
Feb 11, 2004 9.223 9.345 8.957 9.300 135,971 +0.21(+2.32%)
Feb 10, 2004 8.660 9.094 8.660 9.089 171,716 +0.13(+1.43%)
Feb 09, 2004 9.089 9.089 8.663 8.960 145,784 -0.08(-0.88%)
Feb 06, 2004 8.643 9.060 8.598 9.040 243,207 +0.40(+4.59%)
Feb 05, 2004 8.264 8.643 8.113 8.643 185,734 +0.61(+7.60%)
Feb 04, 2004 8.095 8.355 8.013 8.033 319,253 -0.23(-2.73%)
Feb 03, 2004 8.444 8.558 8.084 8.258 266,336 -0.01(-0.10%)
Feb 02, 2004 8.718 8.720 8.118 8.267 262,831 -0.45(-5.17%)
Jan 30, 2004 8.387 8.718 8.387 8.718 163,656 +0.16(+1.83%)
Jan 29, 2004 8.940 8.940 8.352 8.561 309,090 -0.09(-1.09%)
Jan 28, 2004 9.188 9.200 8.643 8.655 148,938 -0.31(-3.44%)
Jan 27, 2004 9.131 9.131 8.917 8.963 102,679 -0.10(-1.07%)
Jan 26, 2004 9.111 9.126 9.011 9.060 166,109 +0.00(+0.03%)
Jan 23, 2004 8.929 9.060 8.929 9.057 192,392 +0.03(+0.35%)
Jan 22, 2004 9.206 9.337 8.974 9.026 371,118 -0.18(-1.95%)
Jan 21, 2004 9.417 9.605 9.206 9.206 273,695 -0.20(-2.18%)
Jan 20, 2004 9.143 9.410 9.051 9.410 288,764 +0.22(+2.35%)
Jan 16, 2004 9.294 9.505 9.188 9.194 203,957 -0.18(-1.92%)
Jan 15, 2004 9.619 9.619 9.348 9.374 176,307 -0.09(-0.96%)
Jan 14, 2004 9.551 9.582 9.334 9.465 269,896 -0.01(-0.09%)
Jan 13, 2004 9.559 9.739 9.188 9.474 221,115 -0.03(-0.27%)
Jan 12, 2004 9.186 9.579 9.186 9.499 159,920 +0.17(+1.77%)
Jan 09, 2004 9.699 9.761 9.308 9.334 250,173 -0.42(-4.27%)
Jan 08, 2004 9.696 9.839 9.576 9.751 258,437 +0.08(+0.83%)
Jan 07, 2004 9.554 9.696 9.331 9.671 229,143 +0.16(+1.68%)
Jan 06, 2004 9.488 9.545 9.277 9.511 194,495 +0.24(+2.55%)
Jan 05, 2004 9.511 9.511 9.117 9.274 256,874 +0.23(+2.49%)
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.