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 UNCHANGED
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 (%)
Oct 29, 2010 8.710 8.822 8.641 8.647 331,594 -0.08(-0.95%)
Oct 28, 2010 8.736 8.813 8.598 8.730 383,009 +0.03(+0.36%)
Oct 27, 2010 8.695 8.801 8.437 8.698 679,248 +0.02(+0.23%)
Oct 25, 2010 8.672 8.845 8.624 8.678 281,546 +0.06(+0.70%)
Oct 22, 2010 8.675 8.750 8.566 8.618 222,228 -0.04(-0.50%)
Oct 21, 2010 8.649 8.756 8.437 8.661 760,847 +0.06(+0.67%)
Oct 20, 2010 8.675 8.793 8.581 8.604 902,662 -0.07(-0.79%)
Oct 19, 2010 8.678 8.824 8.586 8.672 917,082 -0.06(-0.72%)
Oct 18, 2010 8.604 8.767 8.585 8.736 581,315 +0.14(+1.64%)
Oct 15, 2010 8.718 8.733 8.578 8.595 947,517 -0.04(-0.43%)
Oct 14, 2010 8.036 8.856 8.033 8.632 1,457,308 -0.42(-4.66%)
Oct 13, 2010 9.088 9.174 9.037 9.054 934,424 +0.00(+0.00%)
Oct 12, 2010 8.847 9.157 8.807 9.054 752,833 +0.20(+2.24%)
Oct 11, 2010 8.658 8.922 8.658 8.856 238,754 +0.17(+2.02%)
Oct 08, 2010 8.595 8.747 8.595 8.681 580,374 +0.06(+0.73%)
Oct 07, 2010 8.781 8.804 8.543 8.618 239,622 -0.07(-0.83%)
Oct 06, 2010 8.695 8.727 8.568 8.690 198,776 -0.01(-0.10%)
Oct 05, 2010 8.500 8.793 8.449 8.698 329,102 +0.29(+3.41%)
Oct 04, 2010 8.463 8.575 8.377 8.411 327,941 -0.05(-0.61%)
Oct 01, 2010 8.489 8.569 8.423 8.463 262,653 +0.07(+0.85%)
Sep 30, 2010 8.434 8.566 8.139 8.391 536,244 +0.00(+0.03%)
Sep 29, 2010 8.242 8.469 8.193 8.388 300,128 +0.09(+1.11%)
Sep 28, 2010 8.236 8.317 7.987 8.297 333,850 +0.06(+0.77%)
Sep 27, 2010 8.345 8.345 8.124 8.233 313,353 -0.11(-1.31%)
Sep 24, 2010 8.104 8.360 7.958 8.342 533,400 +0.32(+4.04%)
Sep 23, 2010 8.153 8.176 7.984 8.018 505,437 -0.20(-2.41%)
Sep 22, 2010 8.285 8.334 8.170 8.216 458,849 -0.10(-1.24%)
Sep 21, 2010 8.262 8.526 8.170 8.320 729,722 +0.08(+0.94%)
Sep 20, 2010 7.909 8.256 7.729 8.242 315,988 +0.36(+4.51%)
Sep 17, 2010 7.987 8.076 7.731 7.886 386,021 -0.29(-3.58%)
Sep 15, 2010 8.127 8.305 8.110 8.179 160,617 +0.01(+0.11%)
Sep 14, 2010 8.208 8.277 8.122 8.170 247,441 -0.09(-1.15%)
Sep 13, 2010 8.073 8.305 8.027 8.265 212,346 +0.30(+3.71%)
Sep 10, 2010 7.909 8.099 7.863 7.970 119,485 +0.08(+0.98%)
Sep 09, 2010 8.073 8.119 7.803 7.892 254,437 -0.07(-0.94%)
Sep 08, 2010 7.861 8.073 7.852 7.967 230,566 +0.14(+1.76%)
Sep 07, 2010 8.076 8.165 7.789 7.829 312,545 -0.30(-3.64%)
Sep 03, 2010 8.099 8.139 7.878 8.124 214,688 +0.17(+2.20%)
Sep 02, 2010 7.743 7.972 7.620 7.949 314,378 +0.23(+2.97%)
Sep 01, 2010 7.545 7.769 7.502 7.720 383,829 +0.28(+3.82%)
Aug 31, 2010 7.585 7.746 7.390 7.436 382,082 -0.18(-2.34%)
Aug 30, 2010 8.036 8.036 7.608 7.614 273,375 -0.47(-5.82%)
Aug 27, 2010 7.869 8.104 7.680 8.084 246,886 +0.31(+3.99%)
Aug 26, 2010 7.898 8.010 7.757 7.774 132,668 -0.09(-1.13%)
Aug 25, 2010 7.757 7.906 7.579 7.863 296,555 +0.05(+0.70%)
Aug 24, 2010 7.703 7.915 7.545 7.809 338,820 +0.04(+0.48%)
Aug 23, 2010 8.291 8.320 7.766 7.772 358,288 -0.48(-5.87%)
Aug 20, 2010 8.236 8.314 8.113 8.256 247,493 -0.04(-0.48%)
Aug 19, 2010 8.532 8.566 8.087 8.297 525,937 -0.28(-3.21%)
Aug 18, 2010 8.572 8.718 8.446 8.572 307,588 +0.01(+0.13%)
Aug 17, 2010 8.581 8.773 8.495 8.561 409,937 +0.11(+1.32%)
Aug 16, 2010 8.216 8.578 8.216 8.449 335,226 +0.16(+1.90%)
Aug 13, 2010 8.314 8.509 8.279 8.291 346,576 -0.08(-0.93%)
Aug 12, 2010 8.150 8.429 8.150 8.368 404,409 +0.04(+0.48%)
Aug 11, 2010 8.552 8.626 8.274 8.328 425,804 -0.38(-4.38%)
Aug 10, 2010 8.939 8.982 8.635 8.710 203,827 -0.36(-3.98%)
Aug 09, 2010 8.976 9.088 8.842 9.071 221,325 +0.20(+2.26%)
Aug 06, 2010 8.890 8.994 8.661 8.870 274,574 -0.11(-1.18%)
Aug 05, 2010 9.108 9.175 8.945 8.976 237,126 -0.20(-2.13%)
Aug 04, 2010 9.134 9.329 9.108 9.172 352,035 +0.08(+0.92%)
Aug 03, 2010 9.186 9.269 9.020 9.088 299,093 -0.15(-1.68%)
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.