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, 2011 6.879 6.981 6.862 6.964 351,730 +0.06(+0.84%)
Jun 29, 2011 7.048 7.048 6.879 6.905 361,632 -0.10(-1.37%)
Jun 28, 2011 6.966 7.030 6.844 7.001 323,839 +0.08(+1.22%)
Jun 27, 2011 7.507 7.559 6.724 6.917 1,449,324 -0.74(-9.71%)
Jun 24, 2011 7.754 7.955 7.615 7.661 453,903 -0.08(-1.09%)
Jun 23, 2011 7.789 7.789 7.678 7.745 403,720 -0.11(-1.41%)
Jun 22, 2011 8.051 8.181 7.850 7.856 315,725 -0.23(-2.80%)
Jun 21, 2011 8.062 8.138 7.995 8.082 156,094 +0.07(+0.91%)
Jun 20, 2011 8.010 8.068 7.780 8.010 209,034 +0.09(+1.17%)
Jun 17, 2011 8.004 8.207 7.879 7.917 1,321,681 -0.04(-0.47%)
Jun 16, 2011 7.801 7.983 7.777 7.955 258,550 +0.17(+2.20%)
Jun 15, 2011 7.769 7.934 7.699 7.783 393,256 -0.08(-0.96%)
Jun 14, 2011 7.931 8.007 7.809 7.859 393,514 +0.00(+0.00%)
Jun 13, 2011 7.664 7.870 7.661 7.859 450,002 +0.23(+3.01%)
Jun 10, 2011 7.583 7.644 7.556 7.629 377,904 -0.01(-0.11%)
Jun 09, 2011 7.710 7.713 7.626 7.638 507,115 -0.06(-0.83%)
Jun 08, 2011 7.588 7.748 7.588 7.702 415,222 +0.07(+0.88%)
Jun 07, 2011 7.702 7.774 7.556 7.635 439,738 -0.06(-0.76%)
Jun 06, 2011 7.827 7.894 7.678 7.693 224,872 -0.15(-1.89%)
Jun 03, 2011 7.873 7.969 7.835 7.841 318,027 -0.46(-5.50%)
May 24, 2011 8.228 8.456 8.156 8.298 493,447 +0.14(+1.66%)
May 23, 2011 8.225 8.225 8.087 8.162 221,807 -0.21(-2.52%)
May 20, 2011 8.589 8.603 8.355 8.373 342,229 -0.29(-3.30%)
May 19, 2011 8.725 8.733 8.523 8.658 246,748 +0.00(+0.00%)
May 18, 2011 8.627 8.684 8.621 8.658 254,550 +0.05(+0.54%)
May 17, 2011 8.771 8.852 8.592 8.612 358,923 -0.19(-2.20%)
May 16, 2011 8.759 8.903 8.751 8.806 208,381 -0.01(-0.07%)
May 13, 2011 9.109 9.287 8.808 8.811 184,924 -0.27(-2.93%)
May 12, 2011 9.010 9.126 8.927 9.077 327,303 +0.01(+0.06%)
May 11, 2011 9.149 9.210 9.036 9.071 168,493 -0.14(-1.50%)
May 10, 2011 9.160 9.328 9.080 9.210 193,343 +0.09(+0.98%)
May 09, 2011 9.028 9.138 8.982 9.120 157,814 +0.07(+0.73%)
May 06, 2011 9.267 9.305 9.028 9.054 172,765 -0.10(-1.07%)
May 05, 2011 9.163 9.267 9.057 9.152 339,326 -0.05(-0.53%)
May 04, 2011 9.357 9.365 9.184 9.201 220,220 -0.13(-1.42%)
May 03, 2011 9.377 9.412 9.267 9.334 250,167 -0.06(-0.65%)
May 02, 2011 9.412 9.513 9.391 9.394 379,283 +0.08(+0.81%)
Apr 29, 2011 9.602 9.631 9.316 9.319 308,752 -0.25(-2.65%)
Apr 28, 2011 9.614 9.758 9.530 9.573 323,210 -0.02(-0.21%)
Apr 27, 2011 9.521 9.677 9.484 9.593 504,645 +0.07(+0.76%)
Apr 26, 2011 9.562 9.648 9.507 9.521 209,133 -0.02(-0.23%)
Apr 25, 2011 9.645 9.683 9.478 9.543 253,889 -0.06(-0.59%)
Apr 21, 2011 9.706 9.706 9.559 9.599 300,134 -0.02(-0.18%)
Apr 20, 2011 9.596 9.634 9.554 9.616 384,691 +0.19(+2.02%)
Apr 19, 2011 9.406 9.432 9.311 9.426 520,002 +0.04(+0.46%)
Apr 18, 2011 9.005 9.400 8.912 9.383 557,073 +0.23(+2.46%)
Apr 15, 2011 8.886 9.172 8.886 9.158 672,606 +0.26(+2.90%)
Apr 14, 2011 8.699 9.022 8.658 8.899 1,381,177 -0.80(-8.26%)
Apr 13, 2011 10.02 10.02 9.585 9.700 295,536 -0.28(-2.81%)
Apr 12, 2011 10.22 10.35 9.980 9.980 193,101 -0.32(-3.14%)
Apr 11, 2011 10.35 10.38 10.22 10.30 167,741 -0.06(-0.58%)
Apr 08, 2011 10.79 10.80 10.32 10.36 141,720 -0.33(-3.10%)
Apr 07, 2011 10.61 10.83 10.58 10.70 274,976 +0.12(+1.12%)
Apr 06, 2011 10.59 10.62 10.48 10.58 160,496 +0.00(+0.03%)
Apr 05, 2011 10.51 10.63 10.51 10.57 146,924 +0.03(+0.25%)
Apr 04, 2011 10.61 10.64 10.49 10.55 153,300 -0.01(-0.05%)
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.