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

Universal Forest Prd (NQ: UFPI )

120.14 +1.68 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2004 10.77 10.78 10.43 10.45 84,461 -0.29(-2.74%)
Oct 28, 2004 10.77 10.81 10.22 10.75 80,956 +0.01(+0.11%)
Oct 27, 2004 10.47 10.73 10.27 10.73 174,179 +0.28(+2.67%)
Oct 26, 2004 10.59 10.69 10.36 10.45 223,944 -0.18(-1.69%)
Oct 25, 2004 10.81 10.90 10.59 10.63 215,884 -0.18(-1.66%)
Oct 22, 2004 10.69 10.95 10.60 10.81 132,123 +0.13(+1.17%)
Oct 21, 2004 10.79 10.87 10.61 10.69 263,897 -0.15(-1.37%)
Oct 20, 2004 10.80 10.88 10.79 10.84 227,799 +0.04(+0.34%)
Oct 19, 2004 10.91 10.91 10.75 10.80 129,670 -0.03(-0.29%)
Oct 18, 2004 10.85 10.91 10.72 10.83 197,309 -0.07(-0.63%)
Oct 15, 2004 10.81 10.96 10.76 10.90 205,019 +0.07(+0.66%)
Oct 14, 2004 10.94 10.94 10.83 10.83 522,888 -0.12(-1.07%)
Oct 13, 2004 10.85 11.03 10.68 10.95 374,292 +0.35(+3.34%)
Oct 12, 2004 10.34 10.69 10.27 10.59 432,469 +0.38(+3.69%)
Oct 11, 2004 10.32 10.33 10.18 10.22 238,313 -0.07(-0.69%)
Oct 08, 2004 10.29 10.40 10.15 10.29 223,944 -0.01(-0.08%)
Oct 07, 2004 10.45 10.46 10.28 10.29 343,101 -0.18(-1.69%)
Oct 06, 2004 10.36 10.49 10.35 10.47 227,099 +0.13(+1.30%)
Oct 05, 2004 10.42 10.46 10.24 10.34 237,963 -0.10(-0.98%)
Oct 04, 2004 10.39 10.47 10.26 10.44 375,344 +0.08(+0.80%)
Oct 01, 2004 9.644 10.38 9.644 10.36 430,366 +0.60(+6.14%)
Sep 30, 2004 9.570 9.776 9.556 9.759 144,390 +0.10(+1.00%)
Sep 29, 2004 9.559 9.670 9.390 9.662 128,969 +0.18(+1.93%)
Sep 28, 2004 9.302 9.536 9.182 9.479 180,838 +0.26(+2.85%)
Sep 27, 2004 9.025 9.316 8.988 9.216 127,567 -0.09(-0.92%)
Sep 24, 2004 9.262 9.390 9.262 9.302 116,353 +0.03(+0.37%)
Sep 23, 2004 9.108 9.308 9.034 9.268 149,997 +0.28(+3.11%)
Sep 22, 2004 9.302 9.302 8.980 8.988 130,722 -0.24(-2.57%)
Sep 21, 2004 9.011 9.245 8.945 9.225 530,598 +0.24(+2.63%)
Sep 20, 2004 9.054 9.145 8.931 8.988 384,456 -0.13(-1.38%)
Sep 17, 2004 9.690 9.690 9.005 9.114 271,607 -0.14(-1.48%)
Sep 16, 2004 9.582 9.616 9.151 9.251 228,500 -0.30(-3.11%)
Sep 15, 2004 9.670 9.670 9.485 9.547 118,455 -0.09(-0.92%)
Sep 14, 2004 9.453 9.756 9.325 9.636 188,898 +0.22(+2.36%)
Sep 13, 2004 9.422 9.530 9.408 9.413 219,388 -0.05(-0.51%)
Sep 10, 2004 9.399 9.582 9.319 9.462 112,848 -0.03(-0.30%)
Sep 09, 2004 9.390 9.493 9.145 9.490 138,432 +0.14(+1.53%)
Sep 08, 2004 9.102 9.385 9.102 9.348 208,174 +0.25(+2.73%)
Sep 07, 2004 9.020 9.131 9.017 9.099 111,797 +0.10(+1.11%)
Sep 03, 2004 8.971 9.128 8.951 9.000 137,731 +0.04(+0.48%)
Sep 02, 2004 8.962 8.962 8.831 8.957 209,575 +0.07(+0.74%)
Sep 01, 2004 8.554 8.917 8.466 8.891 213,431 +0.41(+4.81%)
Aug 31, 2004 8.697 8.845 8.483 8.483 120,208 -0.24(-2.72%)
Aug 30, 2004 8.817 8.860 8.706 8.720 88,666 -0.18(-2.02%)
Aug 27, 2004 8.988 8.994 8.694 8.900 569,499 -0.17(-1.89%)
Aug 26, 2004 8.940 9.137 8.940 9.071 243,570 +0.01(+0.09%)
Aug 25, 2004 9.017 9.065 8.920 9.062 97,077 +0.06(+0.63%)
Aug 24, 2004 9.071 9.099 8.954 9.005 144,039 +0.02(+0.19%)
Aug 23, 2004 9.040 9.068 8.917 8.988 321,022 -0.14(-1.56%)
Aug 20, 2004 9.117 9.279 8.960 9.131 230,603 +0.03(+0.28%)
Aug 19, 2004 9.393 9.393 8.994 9.105 265,649 -0.33(-3.45%)
Aug 18, 2004 9.131 9.468 9.074 9.430 213,806 +0.25(+2.74%)
Aug 17, 2004 9.040 9.216 9.000 9.179 131,773 +0.14(+1.55%)
Aug 16, 2004 8.689 9.045 8.689 9.040 164,366 +0.35(+3.97%)
Aug 13, 2004 8.629 8.746 8.586 8.694 78,503 +0.13(+1.53%)
Aug 12, 2004 8.583 8.614 8.495 8.563 149,296 -0.08(-0.96%)
Aug 11, 2004 8.720 8.720 8.492 8.646 174,880 -0.04(-0.43%)
Aug 10, 2004 8.429 8.703 8.409 8.683 159,459 +0.34(+4.11%)
Aug 09, 2004 8.492 8.611 8.144 8.340 193,454 -0.17(-2.04%)
Aug 06, 2004 8.654 8.657 8.340 8.514 389,012 -0.15(-1.68%)
Aug 05, 2004 9.025 9.025 8.660 8.660 379,549 -0.30(-3.37%)
Aug 04, 2004 8.874 9.071 8.709 8.962 388,661 +0.06(+0.71%)
Aug 03, 2004 9.145 9.145 8.817 8.900 164,716 -0.33(-3.59%)
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.