Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

119.81 +1.35 (+1.14%)
Streaming Delayed Price Updated: 1:35 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 (%)
Jul 30, 2004 8.977 8.977 8.663 8.743 144,039 -0.13(-1.51%)
Jul 29, 2004 8.760 8.880 8.674 8.877 65,536 +0.20(+2.27%)
Jul 28, 2004 8.925 8.931 8.520 8.680 151,749 -0.11(-1.20%)
Jul 27, 2004 8.631 8.845 8.517 8.786 104,087 +0.13(+1.45%)
Jul 26, 2004 8.566 8.728 8.560 8.660 71,844 +0.09(+1.00%)
Jul 23, 2004 8.751 8.751 8.572 8.574 134,927 -0.15(-1.73%)
Jul 22, 2004 8.848 8.960 8.706 8.726 215,884 -0.19(-2.14%)
Jul 21, 2004 9.102 9.105 8.885 8.917 298,943 -0.21(-2.34%)
Jul 20, 2004 9.040 9.196 8.894 9.131 284,925 -0.02(-0.22%)
Jul 19, 2004 8.928 9.251 8.908 9.151 159,109 +0.11(+1.23%)
Jul 16, 2004 9.005 9.131 8.923 9.040 198,711 +0.12(+1.38%)
Jul 15, 2004 8.746 9.045 8.746 8.917 147,894 +0.07(+0.81%)
Jul 14, 2004 8.706 8.863 8.694 8.845 135,628 +0.04(+0.49%)
Jul 13, 2004 8.560 8.814 8.532 8.803 108,643 +0.30(+3.52%)
Jul 12, 2004 8.432 8.560 8.432 8.503 76,400 -0.01(-0.07%)
Jul 09, 2004 8.489 8.654 8.423 8.509 85,162 +0.03(+0.40%)
Jul 08, 2004 8.437 8.723 8.298 8.475 220,790 +0.03(+0.41%)
Jul 07, 2004 8.680 8.757 8.395 8.440 229,552 -0.14(-1.60%)
Jul 06, 2004 8.968 8.971 8.554 8.577 303,149 -0.43(-4.81%)
Jul 02, 2004 8.831 9.071 8.797 9.011 64,134 +0.06(+0.67%)
Jul 01, 2004 9.142 9.291 8.871 8.951 113,549 -0.21(-2.24%)
Jun 30, 2004 9.074 9.245 9.054 9.156 223,944 +0.08(+0.91%)
Jun 29, 2004 8.851 9.088 8.837 9.074 232,355 +0.22(+2.48%)
Jun 28, 2004 8.717 8.854 8.694 8.854 127,567 +0.07(+0.75%)
Jun 25, 2004 8.720 8.971 8.703 8.788 595,434 +0.03(+0.33%)
Jun 24, 2004 8.780 8.845 8.691 8.760 217,636 -0.09(-0.97%)
Jun 23, 2004 8.754 8.871 8.631 8.845 282,121 +0.03(+0.36%)
Jun 22, 2004 8.654 8.843 8.500 8.814 211,328 +0.09(+1.08%)
Jun 21, 2004 8.897 8.897 8.600 8.720 201,164 -0.07(-0.78%)
Jun 18, 2004 8.691 8.877 8.514 8.788 395,671 +0.09(+1.05%)
Jun 17, 2004 8.586 8.734 8.440 8.697 304,551 +0.15(+1.80%)
Jun 16, 2004 8.369 8.589 8.306 8.543 173,478 +0.07(+0.81%)
Jun 15, 2004 8.358 8.532 8.318 8.475 119,156 +0.14(+1.71%)
Jun 14, 2004 8.546 8.546 8.275 8.332 288,780 -0.06(-0.68%)
Jun 10, 2004 8.435 8.526 8.386 8.389 161,212 -0.01(-0.07%)
Jun 09, 2004 8.303 8.449 8.303 8.395 101,984 -0.05(-0.61%)
Jun 08, 2004 8.443 8.466 8.306 8.446 81,307 -0.08(-0.97%)
Jun 07, 2004 7.932 8.534 7.932 8.529 101,633 +0.46(+5.73%)
Jun 04, 2004 8.044 8.306 7.904 8.067 140,535 +0.11(+1.36%)
Jun 03, 2004 7.989 8.021 7.827 7.958 239,014 +0.01(+0.07%)
Jun 02, 2004 8.343 8.343 7.915 7.952 279,668 -0.29(-3.56%)
Jun 01, 2004 8.295 8.457 8.209 8.246 195,207 -0.11(-1.30%)
May 28, 2004 8.455 8.629 8.263 8.355 122,661 -0.16(-1.88%)
May 27, 2004 9.059 9.059 8.261 8.514 132,474 -0.01(-0.13%)
May 26, 2004 8.449 8.534 8.292 8.526 93,222 +0.11(+1.29%)
May 25, 2004 8.215 8.440 8.178 8.417 146,492 +0.21(+2.50%)
May 24, 2004 7.875 8.235 7.875 8.212 97,428 +0.19(+2.38%)
May 21, 2004 8.041 8.052 7.910 8.021 151,048 +0.07(+0.82%)
May 20, 2004 7.747 8.009 7.738 7.955 160,160 +0.06(+0.76%)
May 19, 2004 8.018 8.018 7.795 7.895 169,623 +0.03(+0.33%)
May 18, 2004 7.647 7.921 7.593 7.870 85,863 +0.21(+2.68%)
May 17, 2004 7.932 7.932 7.607 7.664 207,823 -0.33(-4.11%)
May 14, 2004 7.818 8.104 7.650 7.992 158,759 -0.07(-0.85%)
May 13, 2004 7.987 8.132 7.961 8.061 180,487 +0.12(+1.51%)
May 12, 2004 7.818 7.975 7.539 7.941 168,922 +0.06(+0.76%)
May 11, 2004 7.616 7.912 7.596 7.881 134,577 +0.27(+3.48%)
May 10, 2004 7.781 7.910 7.561 7.616 295,088 -0.21(-2.70%)
May 07, 2004 8.069 8.172 7.793 7.827 337,494 -0.26(-3.25%)
May 06, 2004 8.081 8.149 8.067 8.089 181,889 -0.08(-1.01%)
May 05, 2004 8.192 8.229 8.027 8.172 172,076 +0.09(+1.09%)
May 04, 2004 7.636 8.226 7.541 8.084 165,067 +0.38(+4.89%)
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.