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

Universal Forest Prd (NQ: UFPI )

120.83 +0.91 (+0.76%)
Streaming Delayed Price Updated: 12:33 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 (%)
Oct 31, 2007 9.973 10.59 9.973 10.22 1,135,624 +0.14(+1.42%)
Oct 30, 2007 9.747 10.24 9.733 10.08 893,301 +0.31(+3.13%)
Oct 29, 2007 9.359 9.827 9.359 9.770 851,782 +0.44(+4.74%)
Oct 26, 2007 9.139 9.479 9.031 9.328 705,692 +0.29(+3.19%)
Oct 25, 2007 8.968 9.188 8.923 9.040 840,312 +0.08(+0.92%)
Oct 24, 2007 8.934 9.011 8.837 8.957 1,353,254 -0.03(-0.35%)
Oct 23, 2007 9.134 9.134 8.845 8.988 912,615 -0.06(-0.63%)
Oct 22, 2007 8.737 9.137 8.640 9.045 969,726 +0.13(+1.44%)
Oct 19, 2007 8.800 8.954 8.631 8.917 1,366,806 +0.09(+1.07%)
Oct 18, 2007 8.184 9.276 8.184 8.823 3,212,810 +0.55(+6.62%)
Oct 17, 2007 8.566 8.703 8.261 8.275 1,229,029 -0.17(-1.99%)
Oct 16, 2007 8.549 8.711 8.389 8.443 766,967 -0.15(-1.69%)
Oct 15, 2007 8.885 8.893 8.529 8.589 625,293 -0.31(-3.46%)
Oct 12, 2007 8.865 8.897 8.771 8.897 436,923 +0.07(+0.84%)
Oct 11, 2007 8.943 8.988 8.803 8.823 686,059 -0.09(-1.06%)
Oct 10, 2007 8.857 8.971 8.803 8.917 534,064 +0.03(+0.29%)
Oct 09, 2007 8.931 9.026 8.691 8.891 532,610 -0.03(-0.32%)
Oct 08, 2007 9.279 9.279 8.854 8.920 718,561 -0.33(-3.55%)
Oct 05, 2007 8.982 9.376 8.894 9.248 918,068 +0.36(+4.08%)
Oct 04, 2007 9.025 9.054 8.689 8.885 684,086 -0.11(-1.21%)
Oct 03, 2007 8.834 9.034 8.780 8.994 786,228 +0.13(+1.51%)
Oct 02, 2007 8.880 8.943 8.731 8.860 529,259 -0.02(-0.19%)
Oct 01, 2007 8.514 9.045 8.514 8.877 1,299,160 +0.35(+4.05%)
Sep 28, 2007 8.945 8.971 8.420 8.532 1,084,005 -0.45(-5.02%)
Sep 27, 2007 9.091 9.182 8.905 8.982 788,576 -0.05(-0.54%)
Sep 26, 2007 9.114 9.288 8.925 9.031 689,921 -0.02(-0.19%)
Sep 25, 2007 9.388 9.388 8.845 9.048 744,173 -0.37(-3.91%)
Sep 24, 2007 9.439 9.858 9.382 9.416 784,224 -0.19(-1.96%)
Sep 21, 2007 10.08 10.08 9.559 9.604 1,054,524 -0.39(-3.88%)
Sep 20, 2007 10.32 10.37 9.878 9.993 567,821 -0.30(-2.94%)
Sep 19, 2007 10.16 10.58 10.16 10.29 801,211 +0.23(+2.24%)
Sep 18, 2007 9.547 10.09 9.419 10.07 878,540 +0.59(+6.26%)
Sep 17, 2007 9.590 9.659 9.445 9.476 829,258 -0.16(-1.63%)
Sep 14, 2007 9.662 9.707 9.507 9.633 701,567 -0.04(-0.38%)
Sep 13, 2007 9.756 9.833 9.636 9.670 665,389 -0.05(-0.47%)
Sep 12, 2007 9.830 9.915 9.636 9.716 501,496 -0.14(-1.39%)
Sep 11, 2007 9.930 10.02 9.676 9.853 539,423 -0.04(-0.38%)
Sep 10, 2007 10.21 10.24 9.827 9.890 640,005 -0.28(-2.72%)
Sep 07, 2007 10.33 10.44 10.06 10.17 381,666 -0.29(-2.78%)
Sep 06, 2007 10.71 10.83 10.34 10.46 342,576 -0.19(-1.82%)
Sep 05, 2007 10.91 10.93 10.55 10.65 411,820 -0.31(-2.86%)
Sep 04, 2007 10.64 11.09 10.49 10.97 464,130 +0.33(+3.06%)
Aug 31, 2007 10.83 10.87 10.51 10.64 343,371 -0.04(-0.35%)
Aug 30, 2007 10.49 10.84 10.41 10.68 425,554 +0.06(+0.54%)
Aug 29, 2007 10.57 10.65 10.40 10.62 395,019 +0.10(+0.95%)
Aug 28, 2007 10.91 10.91 10.50 10.52 457,285 -0.45(-4.06%)
Aug 27, 2007 10.89 11.09 10.77 10.97 421,100 +0.06(+0.58%)
Aug 24, 2007 10.68 10.94 10.58 10.90 366,050 +0.25(+2.39%)
Aug 23, 2007 10.96 10.96 10.61 10.65 558,351 -0.21(-1.97%)
Aug 22, 2007 11.23 11.23 10.85 10.86 576,284 -0.25(-2.26%)
Aug 21, 2007 11.28 11.39 11.07 11.11 457,548 -0.21(-1.89%)
Aug 20, 2007 10.82 11.43 10.65 11.33 977,275 +0.57(+5.33%)
Aug 17, 2007 11.18 11.91 10.45 10.75 917,056 +0.30(+2.87%)
Aug 16, 2007 9.896 10.53 9.887 10.45 856,993 +0.46(+4.63%)
Aug 15, 2007 10.23 10.46 9.987 9.993 524,195 -0.23(-2.26%)
Aug 14, 2007 10.31 10.55 10.14 10.22 617,719 -0.07(-0.72%)
Aug 13, 2007 10.81 11.20 10.08 10.30 971,125 -0.41(-3.81%)
Aug 10, 2007 11.08 11.62 9.530 10.71 2,606,213 -0.57(-5.04%)
Aug 09, 2007 11.37 11.53 11.06 11.27 1,488,206 -0.27(-2.37%)
Aug 08, 2007 11.15 12.04 11.15 11.55 2,090,818 +0.48(+4.36%)
Aug 07, 2007 10.82 11.18 10.63 11.07 920,953 +0.16(+1.44%)
Aug 06, 2007 10.84 11.00 10.38 10.91 1,032,193 +0.07(+0.61%)
Aug 03, 2007 10.85 11.42 10.76 10.84 735,429 -0.44(-3.90%)
Aug 02, 2007 11.46 11.72 11.15 11.28 825,172 -0.13(-1.15%)
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.