Skip to main content

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.500 6.620 6.457 6.560 214,131 +0.01(+0.17%)
Jul 30, 2003 6.500 6.588 6.480 6.549 302,448 +0.02(+0.35%)
Jul 29, 2003 6.620 6.620 6.335 6.526 258,290 -0.03(-0.48%)
Jul 28, 2003 6.506 6.608 6.506 6.557 553,729 +0.01(+0.13%)
Jul 25, 2003 6.563 6.563 6.386 6.549 69,391 +0.12(+1.82%)
Jul 24, 2003 6.289 6.663 6.249 6.432 507,818 +0.14(+2.22%)
Jul 23, 2003 6.237 6.292 6.126 6.292 114,600 +0.05(+0.87%)
Jul 22, 2003 6.275 6.329 6.195 6.237 442,983 -0.03(-0.41%)
Jul 21, 2003 6.275 6.277 6.155 6.263 56,774 -0.01(-0.23%)
Jul 18, 2003 6.209 6.277 6.209 6.277 79,905 +0.04(+0.69%)
Jul 17, 2003 6.183 6.277 6.183 6.235 143,689 -0.04(-0.68%)
Jul 16, 2003 6.089 6.277 6.078 6.277 97,778 +0.17(+2.85%)
Jul 15, 2003 6.120 6.120 5.938 6.103 119,156 -0.03(-0.42%)
Jul 14, 2003 5.992 6.152 5.921 6.129 206,421 +0.16(+2.63%)
Jul 11, 2003 5.989 5.989 5.735 5.972 74,648 +0.19(+3.21%)
Jul 10, 2003 5.778 6.163 5.701 5.787 267,402 -0.38(-6.15%)
Jul 09, 2003 5.921 6.206 5.921 6.166 175,931 +0.11(+1.74%)
Jul 08, 2003 5.949 6.066 5.949 6.061 115,301 +0.11(+1.77%)
Jul 07, 2003 5.918 6.123 5.918 5.955 202,216 -0.02(-0.38%)
Jul 03, 2003 6.043 6.063 5.935 5.978 67,639 -0.16(-2.56%)
Jul 02, 2003 5.804 6.135 5.710 6.135 188,197 +0.40(+7.02%)
Jul 01, 2003 5.784 5.969 5.724 5.732 225,697 -0.25(-4.11%)
Jun 30, 2003 5.889 5.995 5.838 5.978 269,126 +0.09(+1.50%)
Jun 27, 2003 5.995 6.063 5.849 5.889 94,309 -0.16(-2.64%)
Jun 26, 2003 5.907 6.135 5.849 6.049 172,076 +0.16(+2.76%)
Jun 25, 2003 5.869 5.986 5.832 5.887 175,230 +0.13(+2.28%)
Jun 24, 2003 5.724 5.864 5.650 5.755 88,666 +0.10(+1.82%)
Jun 23, 2003 5.946 5.946 5.590 5.653 126,516 -0.26(-4.44%)
Jun 20, 2003 5.940 5.992 5.770 5.915 123,362 +0.15(+2.57%)
Jun 19, 2003 5.712 5.989 5.712 5.767 94,975 -0.04(-0.64%)
Jun 18, 2003 5.635 5.884 5.635 5.804 91,470 +0.12(+2.16%)
Jun 17, 2003 5.926 5.926 5.638 5.681 128,619 -0.24(-4.05%)
Jun 16, 2003 5.778 5.921 5.772 5.921 79,204 +0.22(+3.85%)
Jun 13, 2003 5.764 5.784 5.507 5.701 87,264 +0.00(+0.00%)
Jun 12, 2003 5.812 5.849 5.473 5.701 121,259 -0.15(-2.54%)
Jun 11, 2003 5.724 5.849 5.556 5.849 55,723 +0.03(+0.59%)
Jun 10, 2003 5.681 5.849 5.510 5.815 83,409 +0.15(+2.57%)
Jun 09, 2003 5.804 5.881 5.536 5.670 308,055 -0.17(-2.84%)
Jun 06, 2003 5.638 5.849 5.638 5.835 80,956 +0.00(+0.05%)
Jun 05, 2003 5.661 5.835 5.661 5.832 79,204 +0.10(+1.69%)
Jun 04, 2003 5.673 5.792 5.570 5.735 180,137 +0.08(+1.41%)
Jun 03, 2003 5.650 5.661 3.610 5.655 95,325 +0.01(+0.10%)
Jun 02, 2003 5.541 5.655 5.279 5.650 131,072 +0.12(+2.22%)
May 30, 2003 5.379 5.536 5.293 5.527 195,907 +0.15(+2.76%)
May 29, 2003 5.322 5.379 5.093 5.379 105,138 +0.11(+2.00%)
May 28, 2003 5.350 5.416 5.207 5.273 53,270 -0.10(-1.91%)
May 27, 2003 5.193 5.387 5.093 5.376 116,353 +0.17(+3.23%)
May 23, 2003 5.236 5.319 4.996 5.207 129,670 +0.12(+2.30%)
May 22, 2003 5.410 5.410 4.971 5.090 217,286 -0.18(-3.46%)
May 21, 2003 5.336 5.407 5.139 5.273 253,383 -0.11(-2.12%)
May 20, 2003 5.350 5.430 5.304 5.387 99,531 +0.04(+0.69%)
May 19, 2003 5.393 5.484 5.284 5.350 261,794 -0.07(-1.32%)
May 16, 2003 5.293 5.547 5.290 5.421 241,467 -0.23(-4.14%)
May 15, 2003 5.638 5.732 5.393 5.655 115,301 +0.07(+1.23%)
May 14, 2003 5.498 5.861 5.498 5.587 251,280 -0.07(-1.31%)
May 13, 2003 5.550 5.707 5.450 5.661 243,570 +0.13(+2.43%)
May 12, 2003 5.401 5.624 5.401 5.527 246,023 +0.06(+1.10%)
May 09, 2003 5.379 5.544 5.364 5.467 307,354 +0.14(+2.57%)
May 08, 2003 5.173 5.419 5.088 5.330 219,038 +0.07(+1.25%)
May 07, 2003 5.065 5.322 5.036 5.264 254,084 +0.21(+4.12%)
May 06, 2003 5.128 5.128 5.013 5.056 538,659 +0.03(+0.57%)
May 05, 2003 5.136 5.136 4.993 5.028 335,742 -0.10(-1.89%)
May 02, 2003 5.110 5.136 5.065 5.125 142,287 +0.01(+0.28%)
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.