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 (%)
Nov 30, 2007 8.184 8.287 8.081 8.164 618,681 +0.11(+1.38%)
Nov 29, 2007 8.315 8.315 8.050 8.053 515,182 -0.27(-3.19%)
Nov 28, 2007 8.338 8.498 8.241 8.318 458,434 +0.09(+1.07%)
Nov 27, 2007 8.164 8.301 8.030 8.230 431,591 +0.10(+1.19%)
Nov 26, 2007 8.486 8.492 8.118 8.133 422,749 -0.36(-4.23%)
Nov 23, 2007 8.230 8.601 8.195 8.492 200,901 +0.36(+4.42%)
Nov 21, 2007 8.458 8.458 8.104 8.133 599,754 -0.36(-4.20%)
Nov 20, 2007 8.592 9.120 8.195 8.489 559,425 -0.10(-1.13%)
Nov 19, 2007 8.874 9.100 8.532 8.586 473,682 -0.40(-4.48%)
Nov 16, 2007 9.108 9.157 8.792 8.989 637,721 -0.10(-1.10%)
Nov 15, 2007 9.305 9.371 8.929 9.089 424,792 -0.27(-2.93%)
Nov 14, 2007 9.402 9.585 9.288 9.362 648,851 +0.03(+0.28%)
Nov 13, 2007 9.188 9.382 8.963 9.337 991,191 +0.22(+2.38%)
Nov 12, 2007 9.003 9.454 8.897 9.120 815,942 +0.10(+1.11%)
Nov 09, 2007 8.960 9.097 8.815 9.020 509,547 -0.08(-0.91%)
Nov 08, 2007 8.769 9.108 8.621 9.103 738,522 +0.43(+4.93%)
Nov 07, 2007 8.994 9.103 8.646 8.675 505,022 -0.45(-4.91%)
Nov 06, 2007 9.046 9.131 8.892 9.123 390,414 +0.07(+0.76%)
Nov 05, 2007 9.083 9.160 8.917 9.054 550,482 -0.19(-2.07%)
Nov 02, 2007 9.177 9.548 9.014 9.245 600,045 +0.14(+1.57%)
Nov 01, 2007 10.06 10.06 9.077 9.103 997,037 -1.12(-10.92%)
Oct 31, 2007 9.973 10.59 9.973 10.22 1,135,563 +0.14(+1.42%)
Oct 30, 2007 9.748 10.24 9.733 10.08 893,253 +0.31(+3.12%)
Oct 29, 2007 9.360 9.828 9.360 9.771 851,736 +0.44(+4.74%)
Oct 26, 2007 9.140 9.479 9.031 9.328 705,654 +0.29(+3.19%)
Oct 25, 2007 8.969 9.188 8.923 9.040 840,266 +0.08(+0.92%)
Oct 24, 2007 8.934 9.011 8.837 8.957 1,353,181 -0.03(-0.35%)
Oct 23, 2007 9.134 9.134 8.846 8.989 912,566 -0.06(-0.63%)
Oct 22, 2007 8.738 9.137 8.640 9.046 969,674 +0.13(+1.44%)
Oct 19, 2007 8.800 8.954 8.632 8.917 1,366,733 +0.09(+1.07%)
Oct 18, 2007 8.184 9.277 8.184 8.823 3,212,636 +0.55(+6.62%)
Oct 17, 2007 8.566 8.703 8.261 8.275 1,228,963 -0.17(-1.99%)
Oct 16, 2007 8.549 8.712 8.389 8.444 766,926 -0.15(-1.69%)
Oct 15, 2007 8.886 8.893 8.529 8.589 625,259 -0.31(-3.46%)
Oct 12, 2007 8.866 8.897 8.772 8.897 436,900 +0.07(+0.84%)
Oct 11, 2007 8.943 8.989 8.803 8.823 686,022 -0.09(-1.06%)
Oct 10, 2007 8.857 8.972 8.803 8.917 534,035 +0.03(+0.29%)
Oct 09, 2007 8.932 9.026 8.692 8.892 532,581 -0.03(-0.32%)
Oct 08, 2007 9.280 9.280 8.855 8.920 718,522 -0.33(-3.55%)
Oct 05, 2007 8.983 9.377 8.894 9.248 918,019 +0.36(+4.08%)
Oct 04, 2007 9.026 9.054 8.689 8.886 684,049 -0.11(-1.21%)
Oct 03, 2007 8.835 9.034 8.780 8.994 786,186 +0.13(+1.51%)
Oct 02, 2007 8.880 8.943 8.732 8.860 529,231 -0.02(-0.19%)
Oct 01, 2007 8.515 9.046 8.515 8.877 1,299,090 +0.35(+4.05%)
Sep 28, 2007 8.946 8.972 8.421 8.532 1,083,946 -0.45(-5.02%)
Sep 27, 2007 9.091 9.183 8.906 8.983 788,534 -0.05(-0.54%)
Sep 26, 2007 9.114 9.288 8.926 9.031 689,884 -0.02(-0.19%)
Sep 25, 2007 9.388 9.388 8.846 9.049 744,133 -0.37(-3.91%)
Sep 24, 2007 9.439 9.859 9.382 9.417 784,181 -0.19(-1.96%)
Sep 21, 2007 10.08 10.08 9.559 9.605 1,054,467 -0.39(-3.88%)
Sep 20, 2007 10.32 10.37 9.879 9.993 567,790 -0.30(-2.94%)
Sep 19, 2007 10.16 10.58 10.16 10.30 801,167 +0.23(+2.24%)
Sep 18, 2007 9.548 10.09 9.420 10.07 878,492 +0.59(+6.26%)
Sep 17, 2007 9.591 9.659 9.445 9.477 829,213 -0.16(-1.63%)
Sep 14, 2007 9.662 9.708 9.508 9.634 701,530 -0.04(-0.38%)
Sep 13, 2007 9.756 9.833 9.636 9.671 665,353 -0.05(-0.47%)
Sep 12, 2007 9.830 9.916 9.636 9.716 501,469 -0.14(-1.39%)
Sep 11, 2007 9.930 10.02 9.676 9.853 539,394 -0.04(-0.38%)
Sep 10, 2007 10.21 10.24 9.828 9.890 639,971 -0.28(-2.72%)
Sep 07, 2007 10.34 10.44 10.06 10.17 381,646 -0.29(-2.78%)
Sep 06, 2007 10.71 10.83 10.34 10.46 342,557 -0.19(-1.82%)
Sep 05, 2007 10.91 10.93 10.55 10.65 411,798 -0.31(-2.86%)
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.