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

Universal Forest Prd (NQ: UFPI )

119.48 -4.52 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2007 8.503 8.554 8.403 8.406 390,547 -0.16(-1.83%)
Dec 28, 2007 8.637 8.840 8.495 8.563 489,896 +0.01(+0.13%)
Dec 27, 2007 8.943 9.002 8.543 8.552 370,192 -0.45(-4.98%)
Dec 26, 2007 9.313 9.313 8.914 9.000 416,050 -0.33(-3.52%)
Dec 24, 2007 9.174 9.356 9.097 9.328 129,022 +0.19(+2.06%)
Dec 21, 2007 9.028 9.214 8.888 9.139 1,156,046 +0.22(+2.50%)
Dec 20, 2007 8.726 8.931 8.592 8.917 636,196 +0.26(+3.03%)
Dec 19, 2007 8.614 8.783 8.526 8.654 322,312 +0.02(+0.26%)
Dec 18, 2007 8.375 8.677 8.292 8.631 500,175 +0.35(+4.27%)
Dec 17, 2007 8.135 8.543 8.121 8.278 837,750 +0.07(+0.90%)
Dec 14, 2007 8.540 8.609 8.158 8.203 415,324 -0.41(-4.77%)
Dec 13, 2007 8.808 8.808 8.380 8.614 361,350 -0.28(-3.11%)
Dec 12, 2007 8.854 8.982 8.566 8.891 479,161 +0.27(+3.18%)
Dec 11, 2007 9.111 9.268 8.614 8.617 464,312 -0.43(-4.79%)
Dec 10, 2007 8.737 9.082 8.663 9.051 370,339 +0.30(+3.42%)
Dec 07, 2007 8.877 8.877 8.691 8.751 845,632 -0.11(-1.26%)
Dec 06, 2007 8.266 8.888 8.212 8.863 648,749 +0.60(+7.25%)
Dec 05, 2007 8.198 8.263 8.084 8.263 365,142 +0.17(+2.12%)
Dec 04, 2007 8.072 8.129 7.969 8.092 287,020 -0.07(-0.87%)
Dec 03, 2007 8.175 8.235 8.064 8.164 502,537 +0.00(+0.00%)
Nov 30, 2007 8.184 8.286 8.081 8.164 618,715 +0.11(+1.38%)
Nov 29, 2007 8.315 8.315 8.049 8.052 515,209 -0.27(-3.19%)
Nov 28, 2007 8.338 8.497 8.241 8.318 458,459 +0.09(+1.07%)
Nov 27, 2007 8.164 8.300 8.029 8.229 431,614 +0.10(+1.19%)
Nov 26, 2007 8.486 8.492 8.118 8.132 422,772 -0.36(-4.23%)
Nov 23, 2007 8.229 8.600 8.195 8.492 200,912 +0.36(+4.42%)
Nov 21, 2007 8.457 8.457 8.104 8.132 599,786 -0.36(-4.20%)
Nov 20, 2007 8.592 9.119 8.195 8.489 559,455 -0.10(-1.13%)
Nov 19, 2007 8.874 9.099 8.532 8.586 473,708 -0.40(-4.48%)
Nov 16, 2007 9.108 9.156 8.791 8.988 637,755 -0.10(-1.10%)
Nov 15, 2007 9.305 9.370 8.928 9.088 424,815 -0.27(-2.93%)
Nov 14, 2007 9.402 9.585 9.288 9.362 648,886 +0.03(+0.28%)
Nov 13, 2007 9.188 9.382 8.962 9.336 991,245 +0.22(+2.38%)
Nov 12, 2007 9.002 9.453 8.897 9.119 815,986 +0.10(+1.11%)
Nov 09, 2007 8.960 9.097 8.814 9.020 509,574 -0.08(-0.91%)
Nov 08, 2007 8.768 9.108 8.620 9.102 738,562 +0.43(+4.93%)
Nov 07, 2007 8.994 9.102 8.646 8.674 505,050 -0.45(-4.91%)
Nov 06, 2007 9.045 9.131 8.891 9.122 390,435 +0.07(+0.76%)
Nov 05, 2007 9.082 9.159 8.917 9.054 550,511 -0.19(-2.07%)
Nov 02, 2007 9.176 9.547 9.014 9.245 600,077 +0.14(+1.57%)
Nov 01, 2007 10.06 10.06 9.077 9.102 997,090 -1.12(-10.92%)
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%)
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.