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 UNCHANGED
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 (%)
Jul 31, 2002 5.404 5.533 5.279 5.421 232,355 +0.05(+0.96%)
Jul 30, 2002 5.561 5.564 5.322 5.370 537,607 -0.17(-2.99%)
Jul 29, 2002 5.279 5.536 5.262 5.536 540,411 +0.29(+5.43%)
Jul 26, 2002 5.282 5.322 5.190 5.250 219,038 +0.03(+0.55%)
Jul 25, 2002 5.065 5.322 5.062 5.222 371,489 -0.10(-1.88%)
Jul 24, 2002 5.042 5.344 4.991 5.322 386,909 +0.26(+5.19%)
Jul 23, 2002 4.993 5.145 4.985 5.059 481,884 +0.06(+1.26%)
Jul 22, 2002 4.993 5.233 4.965 4.996 442,331 -0.13(-2.45%)
Jul 19, 2002 5.410 5.410 5.011 5.122 240,066 -0.39(-7.10%)
Jul 17, 2002 5.521 5.755 5.379 5.513 541,813 -0.55(-9.08%)
Jul 12, 2002 5.955 6.178 5.842 6.063 124,413 -0.04(-0.70%)
Jul 11, 2002 6.374 6.400 5.838 6.106 459,104 -0.24(-3.82%)
Jul 10, 2002 6.574 6.574 6.320 6.349 91,119 -0.21(-3.26%)
Jul 09, 2002 6.511 6.563 6.511 6.563 124,063 +0.05(+0.79%)
Jul 08, 2002 6.800 6.800 6.511 6.511 204,669 -0.29(-4.24%)
Jul 05, 2002 6.480 6.834 6.480 6.800 103,035 +0.35(+5.35%)
Jul 04, 2002 6.637 6.777 6.438 6.454 151,048 +0.00(+0.00%)
Jul 03, 2002 6.637 6.777 6.438 6.454 151,048 -0.17(-2.58%)
Jul 02, 2002 6.734 6.862 6.377 6.626 330,485 -0.28(-4.01%)
Jul 01, 2002 6.757 6.979 6.651 6.902 605,246 +0.22(+3.29%)
Jun 28, 2002 6.805 6.928 6.551 6.683 785,734 +0.05(+0.69%)
Jun 27, 2002 6.734 6.891 6.571 6.637 489,594 +0.07(+1.13%)
Jun 26, 2002 5.966 6.785 5.966 6.563 384,806 +0.03(+0.39%)
Jun 25, 2002 6.323 6.677 6.323 6.537 543,565 +0.12(+1.87%)
Jun 21, 2002 6.113 6.531 6.108 6.417 563,892 +0.22(+3.55%)
Jun 20, 2002 6.500 6.757 6.103 6.198 322,775 -0.48(-7.22%)
Jun 19, 2002 6.631 6.717 6.434 6.680 204,669 +0.11(+1.74%)
Jun 18, 2002 6.608 6.691 6.500 6.566 149,296 -0.05(-0.82%)
Jun 17, 2002 6.309 6.685 5.872 6.620 475,225 +0.20(+3.11%)
Jun 14, 2002 6.129 6.560 5.935 6.420 328,732 -0.32(-4.78%)
Jun 12, 2002 6.825 6.825 6.563 6.743 70,793 -0.04(-0.63%)
Jun 11, 2002 6.777 6.820 6.600 6.785 119,156 +0.12(+1.80%)
Jun 10, 2002 6.690 6.814 6.588 6.665 154,203 -0.03(-0.38%)
Jun 07, 2002 6.705 6.711 6.283 6.691 210,977 +0.00(+0.00%)
Jun 06, 2002 6.822 6.928 6.517 6.691 240,416 -0.01(-0.13%)
Jun 05, 2002 7.042 7.048 6.700 6.700 668,680 -0.34(-4.82%)
May 31, 2002 7.216 7.216 6.934 7.039 438,427 -0.38(-5.12%)
May 28, 2002 7.533 7.533 7.191 7.419 309,457 -0.10(-1.33%)
May 27, 2002 7.453 7.596 7.419 7.519 226,748 +0.00(+0.00%)
May 24, 2002 7.453 7.596 7.419 7.519 223,243 +0.07(+0.92%)
May 23, 2002 7.313 7.576 7.191 7.450 122,311 +0.15(+1.99%)
May 22, 2002 6.928 7.305 6.865 7.305 155,254 +0.26(+3.66%)
May 21, 2002 7.405 7.405 6.920 7.046 274,060 -0.34(-4.65%)
May 20, 2002 7.405 7.405 7.273 7.390 96,727 -0.01(-0.19%)
May 17, 2002 7.319 7.487 7.236 7.404 364,830 +0.11(+1.56%)
May 16, 2002 7.339 7.345 7.151 7.290 321,723 -0.04(-0.58%)
May 15, 2002 7.285 7.333 7.048 7.333 349,059 +0.04(+0.59%)
May 14, 2002 7.165 7.296 7.101 7.290 204,319 +0.13(+1.75%)
May 13, 2002 7.302 7.305 7.019 7.165 200,814 -0.14(-1.91%)
May 10, 2002 7.151 7.358 7.148 7.305 257,939 -0.04(-0.51%)
May 09, 2002 7.522 7.661 7.176 7.342 230,603 -0.22(-2.91%)
May 08, 2002 7.704 7.733 7.547 7.561 257,939 -0.07(-0.93%)
May 07, 2002 7.747 7.775 7.590 7.633 353,265 -0.03(-0.41%)
May 06, 2002 7.604 7.932 7.604 7.664 648,704 +0.08(+1.05%)
May 03, 2002 7.405 7.627 7.402 7.584 596,134 +0.24(+3.22%)
May 02, 2002 7.148 7.476 7.148 7.347 602,443 +0.20(+2.79%)
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.