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 (%)
Aug 31, 2010 7.585 7.746 7.390 7.436 382,082 -0.18(-2.34%)
Aug 30, 2010 8.036 8.036 7.608 7.614 273,375 -0.47(-5.82%)
Aug 27, 2010 7.869 8.104 7.680 8.084 246,886 +0.31(+3.99%)
Aug 26, 2010 7.898 8.010 7.757 7.774 132,668 -0.09(-1.13%)
Aug 25, 2010 7.757 7.906 7.579 7.863 296,555 +0.05(+0.70%)
Aug 24, 2010 7.703 7.915 7.545 7.809 338,820 +0.04(+0.48%)
Aug 23, 2010 8.291 8.320 7.766 7.772 358,288 -0.48(-5.87%)
Aug 20, 2010 8.236 8.314 8.113 8.256 247,493 -0.04(-0.48%)
Aug 19, 2010 8.532 8.566 8.087 8.297 525,937 -0.28(-3.21%)
Aug 18, 2010 8.572 8.718 8.446 8.572 307,588 +0.01(+0.13%)
Aug 17, 2010 8.581 8.773 8.495 8.561 409,937 +0.11(+1.32%)
Aug 16, 2010 8.216 8.578 8.216 8.449 335,226 +0.16(+1.90%)
Aug 13, 2010 8.314 8.509 8.279 8.291 346,576 -0.08(-0.93%)
Aug 12, 2010 8.150 8.429 8.150 8.368 404,409 +0.04(+0.48%)
Aug 11, 2010 8.552 8.626 8.274 8.328 425,804 -0.38(-4.38%)
Aug 10, 2010 8.939 8.982 8.635 8.710 203,827 -0.36(-3.98%)
Aug 09, 2010 8.976 9.088 8.842 9.071 221,325 +0.20(+2.26%)
Aug 06, 2010 8.890 8.994 8.661 8.870 274,574 -0.11(-1.18%)
Aug 05, 2010 9.108 9.175 8.945 8.976 237,126 -0.20(-2.13%)
Aug 04, 2010 9.134 9.329 9.108 9.172 352,035 +0.08(+0.92%)
Aug 03, 2010 9.186 9.269 9.020 9.088 299,093 -0.15(-1.68%)
Aug 02, 2010 9.025 9.312 8.939 9.243 385,558 +0.36(+4.04%)
Jul 30, 2010 8.862 9.106 8.767 8.885 274,009 -0.09(-1.02%)
Jul 29, 2010 9.065 9.197 8.710 8.976 419,701 -0.02(-0.19%)
Jul 28, 2010 9.375 9.395 8.925 8.994 379,367 -0.38(-4.07%)
Jul 27, 2010 9.335 9.493 9.263 9.375 556,507 +0.11(+1.15%)
Jul 26, 2010 9.080 9.286 8.962 9.269 923,294 +0.17(+1.86%)
Jul 23, 2010 8.908 9.174 8.773 9.100 879,234 +0.17(+1.86%)
Jul 22, 2010 8.581 9.057 8.581 8.933 908,668 +0.43(+5.06%)
Jul 21, 2010 8.647 8.707 8.380 8.503 727,428 -0.06(-0.74%)
Jul 20, 2010 8.383 8.589 8.202 8.566 1,110,118 +0.04(+0.47%)
Jul 19, 2010 8.836 8.836 8.360 8.526 1,143,292 -0.25(-2.84%)
Jul 16, 2010 8.922 8.945 8.733 8.776 1,438,140 -0.22(-2.42%)
Jul 15, 2010 8.879 9.131 8.578 8.994 1,901,552 -0.36(-3.89%)
Jul 14, 2010 9.375 9.418 9.151 9.358 550,253 -0.09(-1.00%)
Jul 13, 2010 8.991 9.481 8.922 9.453 703,899 +0.57(+6.39%)
Jul 12, 2010 9.151 9.263 8.845 8.885 471,315 -0.31(-3.34%)
Jul 09, 2010 8.974 9.206 8.916 9.192 280,685 +0.20(+2.17%)
Jul 08, 2010 8.939 9.091 8.859 8.997 613,984 +0.13(+1.46%)
Jul 07, 2010 8.515 8.890 8.466 8.867 432,218 +0.39(+4.57%)
Jul 06, 2010 8.839 8.971 8.391 8.480 549,870 -0.24(-2.70%)
Jul 02, 2010 8.773 8.816 8.563 8.715 531,873 +0.02(+0.23%)
Jul 01, 2010 8.698 8.804 8.563 8.695 712,321 +0.00(+0.00%)
Jun 30, 2010 8.776 9.008 8.675 8.695 605,412 -0.11(-1.21%)
Jun 29, 2010 8.962 9.103 8.730 8.801 625,393 -0.35(-3.82%)
Jun 25, 2010 8.954 9.238 8.859 9.151 889,573 +0.23(+2.54%)
Jun 24, 2010 8.939 9.197 8.847 8.925 610,930 -0.12(-1.36%)
Jun 23, 2010 8.997 9.217 8.827 9.048 379,670 +0.06(+0.67%)
Jun 22, 2010 9.195 9.458 8.976 8.988 888,931 -0.19(-2.06%)
Jun 21, 2010 9.126 9.605 9.103 9.177 1,374,151 +0.19(+2.07%)
Jun 18, 2010 9.037 9.275 8.710 8.991 6,861,953 +0.02(+0.26%)
Jun 17, 2010 9.504 9.665 8.830 8.968 1,382,238 -0.52(-5.53%)
Jun 16, 2010 9.834 9.877 9.407 9.493 709,219 -0.43(-4.36%)
Jun 15, 2010 9.714 9.966 9.527 9.926 419,558 +0.27(+2.82%)
Jun 14, 2010 9.794 9.983 9.608 9.654 388,615 -0.09(-0.91%)
Jun 11, 2010 9.536 9.754 9.249 9.742 980,395 +0.09(+0.98%)
Jun 10, 2010 9.622 9.671 9.309 9.648 740,594 +0.23(+2.44%)
Jun 09, 2010 9.427 9.656 9.324 9.418 1,043,735 +0.13(+1.45%)
Jun 08, 2010 9.370 9.510 9.186 9.283 1,259,152 -0.06(-0.64%)
Jun 07, 2010 10.01 10.01 9.301 9.344 1,038,506 -0.63(-6.30%)
Jun 04, 2010 10.22 10.34 9.892 9.972 902,484 -0.59(-5.62%)
Jun 03, 2010 10.56 10.74 10.28 10.57 320,457 +0.11(+1.04%)
Jun 02, 2010 10.34 10.55 10.27 10.46 762,286 +0.14(+1.36%)
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.