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 (%)
Nov 30, 2010 9.340 9.594 9.297 9.432 272,335 -0.02(-0.18%)
Nov 29, 2010 9.458 9.478 9.328 9.450 260,680 -0.04(-0.40%)
Nov 26, 2010 9.536 9.625 9.467 9.487 76,972 -0.15(-1.55%)
Nov 24, 2010 9.413 9.636 9.636 9.636 255,716 +0.34(+3.70%)
Nov 23, 2010 9.283 9.324 9.137 9.292 264,064 -0.09(-0.98%)
Nov 22, 2010 9.398 9.467 9.192 9.384 190,354 -0.04(-0.40%)
Nov 19, 2010 9.390 9.447 9.281 9.421 197,277 +0.04(+0.46%)
Nov 18, 2010 9.358 9.553 9.324 9.378 158,093 +0.18(+2.00%)
Nov 17, 2010 9.197 9.324 9.140 9.195 182,006 -0.01(-0.06%)
Nov 16, 2010 9.324 9.324 9.080 9.200 265,270 -0.15(-1.63%)
Nov 15, 2010 9.484 9.567 9.352 9.352 186,332 -0.11(-1.21%)
Nov 12, 2010 9.467 9.527 9.438 9.467 480,845 -0.05(-0.51%)
Nov 11, 2010 9.504 9.582 9.430 9.516 208,257 -0.07(-0.72%)
Nov 10, 2010 9.447 9.585 9.381 9.585 267,501 +0.17(+1.80%)
Nov 09, 2010 9.398 9.464 9.335 9.415 601,442 -0.05(-0.55%)
Nov 08, 2010 9.507 9.573 9.424 9.467 352,349 -0.03(-0.36%)
Nov 05, 2010 9.272 9.522 9.258 9.501 346,590 +0.26(+2.76%)
Nov 04, 2010 9.034 9.252 8.982 9.246 325,337 +0.32(+3.63%)
Nov 03, 2010 8.979 8.988 8.807 8.922 261,506 -0.07(-0.80%)
Nov 02, 2010 8.819 8.997 8.753 8.994 262,911 +0.32(+3.67%)
Nov 01, 2010 8.684 8.827 8.589 8.675 566,619 +0.03(+0.33%)
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%)
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.