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 (%)
Jun 30, 2008 8.811 8.891 8.549 8.549 708,100 -0.31(-3.54%)
Jun 27, 2008 9.122 9.122 8.850 8.863 776,471 -0.16(-1.80%)
Jun 26, 2008 8.971 9.114 8.965 9.025 1,085,389 -0.08(-0.88%)
Jun 25, 2008 9.011 9.322 8.994 9.105 410,365 +0.10(+1.11%)
Jun 24, 2008 8.954 9.319 8.814 9.005 483,030 +0.03(+0.35%)
Jun 23, 2008 9.139 9.410 8.677 8.974 336,853 -0.13(-1.41%)
Jun 20, 2008 9.139 9.370 8.937 9.102 921,506 -0.09(-1.02%)
Jun 19, 2008 8.934 9.219 8.934 9.196 283,344 +0.26(+2.94%)
Jun 18, 2008 9.059 9.214 8.831 8.934 276,822 -0.19(-2.06%)
Jun 17, 2008 9.370 9.373 9.082 9.122 312,958 -0.24(-2.56%)
Jun 16, 2008 9.262 9.382 9.077 9.362 203,383 +0.09(+0.92%)
Jun 13, 2008 9.171 9.353 9.097 9.276 245,351 +0.22(+2.46%)
Jun 12, 2008 9.062 9.373 9.008 9.054 352,220 +0.08(+0.92%)
Jun 11, 2008 9.211 9.490 8.962 8.971 336,516 -0.28(-3.02%)
Jun 10, 2008 9.176 9.333 8.991 9.251 297,159 +0.16(+1.73%)
Jun 09, 2008 9.345 9.353 8.917 9.094 387,698 -0.22(-2.33%)
Jun 06, 2008 9.565 9.570 9.302 9.311 310,361 -0.35(-3.66%)
Jun 05, 2008 9.470 9.667 9.450 9.664 301,463 +0.19(+2.02%)
Jun 04, 2008 9.279 9.630 9.228 9.473 278,038 +0.15(+1.56%)
Jun 03, 2008 9.402 9.410 9.077 9.328 668,540 -0.02(-0.18%)
Jun 02, 2008 9.624 9.690 9.271 9.345 507,342 -0.34(-3.48%)
May 30, 2008 9.733 9.733 9.533 9.682 496,519 -0.03(-0.35%)
May 29, 2008 9.579 9.818 9.499 9.716 252,542 +0.09(+0.95%)
May 28, 2008 9.753 9.870 9.550 9.624 231,966 -0.07(-0.68%)
May 27, 2008 9.545 9.741 9.505 9.690 319,634 +0.13(+1.37%)
May 26, 2008 9.659 9.659 9.470 9.559 304,452 +0.00(+0.00%)
May 23, 2008 9.659 9.659 9.470 9.559 304,452 -0.17(-1.70%)
May 22, 2008 9.559 9.873 9.559 9.724 589,286 +0.16(+1.70%)
May 21, 2008 9.744 9.818 9.448 9.562 457,986 -0.16(-1.61%)
May 20, 2008 9.767 9.767 9.562 9.719 476,476 -0.09(-0.90%)
May 19, 2008 9.833 9.893 9.741 9.807 621,150 -0.05(-0.49%)
May 16, 2008 9.873 9.887 9.607 9.856 1,023,869 -0.01(-0.06%)
May 15, 2008 9.773 9.955 9.713 9.861 854,046 +0.07(+0.76%)
May 14, 2008 9.890 9.963 9.776 9.787 662,505 -0.09(-0.87%)
May 13, 2008 9.907 9.918 9.739 9.873 566,920 +0.00(+0.00%)
May 12, 2008 9.847 9.915 9.701 9.873 441,882 +0.06(+0.58%)
May 09, 2008 9.587 9.856 9.510 9.816 476,438 +0.17(+1.78%)
May 08, 2008 9.556 9.682 9.502 9.644 385,707 +0.05(+0.57%)
May 07, 2008 9.824 9.938 9.513 9.590 361,525 -0.24(-2.47%)
May 06, 2008 9.838 9.921 9.724 9.833 280,625 -0.02(-0.20%)
May 05, 2008 9.818 9.947 9.670 9.853 409,920 +0.04(+0.44%)
May 02, 2008 9.973 10.00 9.790 9.810 624,645 -0.08(-0.84%)
May 01, 2008 9.873 10.09 9.816 9.893 1,279,797 -0.01(-0.12%)
Apr 30, 2008 10.20 10.22 9.824 9.904 1,010,394 -0.25(-2.47%)
Apr 29, 2008 10.07 10.23 9.804 10.16 422,046 +0.11(+1.11%)
Apr 28, 2008 9.958 10.20 9.884 10.04 480,556 +0.06(+0.57%)
Apr 25, 2008 9.847 10.10 9.847 9.987 1,808,023 +0.14(+1.42%)
Apr 24, 2008 9.596 9.970 9.265 9.847 692,136 +0.27(+2.86%)
Apr 23, 2008 9.753 9.781 9.507 9.573 718,593 -0.14(-1.41%)
Apr 22, 2008 10.09 10.15 9.622 9.710 1,411,753 -0.51(-4.94%)
Apr 21, 2008 9.487 10.25 9.479 10.22 2,093,057 +0.70(+7.38%)
Apr 18, 2008 9.199 9.662 9.199 9.513 2,589,496 +0.40(+4.42%)
Apr 17, 2008 8.420 9.174 8.332 9.111 3,658,642 +0.60(+7.11%)
Apr 16, 2008 8.674 8.791 8.432 8.506 2,088,624 -0.15(-1.75%)
Apr 15, 2008 8.831 8.865 8.472 8.657 1,373,409 -0.13(-1.49%)
Apr 14, 2008 8.957 8.985 8.777 8.788 1,412,966 -0.16(-1.75%)
Apr 11, 2008 9.002 9.148 8.851 8.945 2,666,069 -0.22(-2.40%)
Apr 10, 2008 9.356 9.422 9.094 9.165 1,528,204 -0.23(-2.46%)
Apr 09, 2008 9.624 9.767 9.376 9.396 1,522,253 -0.20(-2.05%)
Apr 08, 2008 9.496 9.639 9.405 9.593 1,851,512 +0.00(+0.03%)
Apr 07, 2008 9.476 9.764 9.442 9.590 1,261,216 +0.17(+1.79%)
Apr 04, 2008 9.701 9.701 9.393 9.422 575,387 -0.25(-2.60%)
Apr 03, 2008 9.787 9.793 9.496 9.673 612,259 -0.14(-1.45%)
Apr 02, 2008 9.539 9.924 9.356 9.816 695,466 +0.23(+2.44%)
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.