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

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 8.386 8.717 8.386 8.717 163,665 +0.16(+1.83%)
Jan 29, 2004 8.940 8.940 8.352 8.560 309,107 -0.09(-1.09%)
Jan 28, 2004 9.188 9.199 8.643 8.654 148,946 -0.31(-3.44%)
Jan 27, 2004 9.131 9.131 8.917 8.962 102,685 -0.10(-1.07%)
Jan 26, 2004 9.111 9.125 9.011 9.059 166,118 +0.00(+0.03%)
Jan 23, 2004 8.928 9.059 8.928 9.057 192,403 +0.03(+0.35%)
Jan 22, 2004 9.206 9.336 8.974 9.025 371,138 -0.18(-1.95%)
Jan 21, 2004 9.416 9.604 9.205 9.205 273,710 -0.20(-2.18%)
Jan 20, 2004 9.142 9.410 9.051 9.410 288,780 +0.22(+2.35%)
Jan 16, 2004 9.293 9.505 9.188 9.194 203,968 -0.18(-1.92%)
Jan 15, 2004 9.619 9.619 9.348 9.373 176,317 -0.09(-0.96%)
Jan 14, 2004 9.550 9.582 9.333 9.465 269,911 -0.01(-0.09%)
Jan 13, 2004 9.559 9.739 9.188 9.473 221,127 -0.03(-0.27%)
Jan 12, 2004 9.185 9.579 9.185 9.499 159,929 +0.17(+1.77%)
Jan 09, 2004 9.699 9.760 9.308 9.333 250,187 -0.42(-4.27%)
Jan 08, 2004 9.696 9.838 9.576 9.750 258,451 +0.08(+0.83%)
Jan 07, 2004 9.553 9.696 9.331 9.670 229,156 +0.16(+1.68%)
Jan 06, 2004 9.487 9.545 9.276 9.510 194,506 +0.24(+2.55%)
Jan 05, 2004 9.510 9.510 9.117 9.273 256,888 +0.23(+2.49%)
Jan 02, 2004 9.208 9.436 9.031 9.048 212,730 -0.20(-2.13%)
Dec 31, 2003 9.410 9.410 9.139 9.245 264,598 -0.14(-1.52%)
Dec 30, 2003 9.273 9.402 9.176 9.388 142,970 +0.12(+1.26%)
Dec 29, 2003 8.911 9.271 8.911 9.271 286,712 +0.41(+4.64%)
Dec 26, 2003 8.768 8.863 8.768 8.860 33,391 +0.04(+0.49%)
Dec 24, 2003 9.057 9.057 8.817 8.817 83,686 -0.24(-2.65%)
Dec 23, 2003 8.349 9.057 8.349 9.057 242,242 +0.34(+3.90%)
Dec 22, 2003 8.743 8.743 8.432 8.717 147,947 +0.03(+0.39%)
Dec 19, 2003 8.703 8.831 8.443 8.683 200,313 +0.07(+0.76%)
Dec 18, 2003 8.517 8.631 8.201 8.617 118,228 +0.25(+3.04%)
Dec 17, 2003 8.146 8.480 8.146 8.363 127,080 +0.06(+0.72%)
Dec 16, 2003 8.449 8.546 8.192 8.303 197,951 -0.26(-3.06%)
Dec 15, 2003 8.629 8.654 8.457 8.566 185,642 +0.01(+0.07%)
Dec 12, 2003 8.369 8.589 8.272 8.560 175,651 +0.36(+4.35%)
Dec 11, 2003 8.035 8.580 8.035 8.203 235,159 +0.05(+0.59%)
Dec 10, 2003 8.663 8.663 8.155 8.155 323,595 -0.50(-5.80%)
Dec 09, 2003 8.768 8.771 8.657 8.657 204,935 -0.06(-0.72%)
Dec 08, 2003 8.706 8.768 8.660 8.720 113,440 +0.10(+1.19%)
Dec 05, 2003 8.714 8.697 8.589 8.617 35,754 -0.10(-1.11%)
Dec 04, 2003 8.643 8.768 8.469 8.714 140,829 +0.07(+0.86%)
Dec 03, 2003 8.579 8.766 8.574 8.640 196,135 +0.08(+0.90%)
Dec 02, 2003 8.526 8.654 8.446 8.563 210,851 -0.01(-0.13%)
Dec 01, 2003 8.694 8.694 8.483 8.574 389,776 -0.12(-1.35%)
Nov 28, 2003 8.560 8.691 8.517 8.691 54,661 +0.16(+1.91%)
Nov 26, 2003 8.283 8.546 8.283 8.529 81,671 -0.10(-1.16%)
Nov 25, 2003 8.369 8.646 8.369 8.629 139,609 +0.07(+0.80%)
Nov 24, 2003 8.623 8.631 8.426 8.560 351,327 +0.11(+1.34%)
Nov 21, 2003 8.312 8.629 8.275 8.447 179,678 +0.13(+1.62%)
Nov 20, 2003 8.149 8.343 8.149 8.312 152,282 +0.08(+0.94%)
Nov 19, 2003 7.998 8.278 7.981 8.235 153,067 +0.21(+2.56%)
Nov 18, 2003 8.152 8.252 7.978 8.029 195,718 +0.07(+0.82%)
Nov 17, 2003 8.366 8.378 7.870 7.964 305,910 -0.31(-3.76%)
Nov 14, 2003 8.292 8.415 8.149 8.275 273,843 +0.06(+0.73%)
Nov 13, 2003 8.198 8.303 8.064 8.215 121,554 -0.01(-0.07%)
Nov 12, 2003 8.315 8.366 8.095 8.221 155,324 -0.07(-0.86%)
Nov 11, 2003 8.359 8.386 8.212 8.292 130,820 +0.00(+0.03%)
Nov 10, 2003 8.631 8.631 8.246 8.289 260,690 -0.27(-3.20%)
Nov 07, 2003 8.643 8.643 8.509 8.563 116,349 +0.00(+0.03%)
Nov 06, 2003 8.634 8.640 8.526 8.560 186,760 -0.01(-0.07%)
Nov 05, 2003 8.768 8.768 8.261 8.566 480,258 +0.01(+0.07%)
Nov 04, 2003 8.560 8.563 8.435 8.560 205,076 +0.03(+0.33%)
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.