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

Universal Forest Prd (NQ: UFPI )

119.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2011 9.082 9.140 8.748 8.882 357,331 -0.13(-1.45%)
Aug 30, 2011 8.983 9.149 8.681 9.012 291,351 -0.01(-0.13%)
Aug 29, 2011 8.463 9.030 8.440 9.024 398,273 +0.69(+8.30%)
Aug 26, 2011 8.173 8.344 7.940 8.332 273,132 +0.11(+1.31%)
Aug 25, 2011 8.280 8.452 8.141 8.225 352,094 +0.01(+0.07%)
Aug 24, 2011 7.934 8.330 7.874 8.219 275,138 +0.23(+2.91%)
Aug 23, 2011 7.548 7.989 7.472 7.987 510,683 +0.45(+5.94%)
Aug 22, 2011 7.612 7.693 7.440 7.539 320,732 +0.14(+1.85%)
Aug 19, 2011 7.202 7.556 7.097 7.402 436,937 +0.07(+0.95%)
Aug 18, 2011 7.597 7.597 7.248 7.333 550,042 -0.49(-6.21%)
Aug 17, 2011 7.902 8.126 7.710 7.818 216,228 -0.04(-0.52%)
Aug 16, 2011 8.051 8.173 7.803 7.859 378,750 -0.31(-3.81%)
Aug 15, 2011 7.862 8.205 7.815 8.170 298,649 +0.35(+4.50%)
Aug 12, 2011 7.760 7.908 7.708 7.818 363,869 +0.10(+1.36%)
Aug 11, 2011 7.333 7.812 7.219 7.713 884,266 +0.42(+5.74%)
Aug 10, 2011 7.475 7.786 7.254 7.295 594,831 -0.37(-4.78%)
Aug 09, 2011 7.411 7.713 6.984 7.661 1,118,686 +0.45(+6.29%)
Aug 08, 2011 7.629 8.042 7.202 7.208 1,102,067 -0.62(-7.91%)
Aug 05, 2011 7.728 8.193 7.577 7.827 737,365 +0.17(+2.24%)
Aug 04, 2011 7.725 7.856 7.647 7.655 676,006 -0.19(-2.37%)
Aug 03, 2011 7.937 7.978 7.655 7.841 439,401 -0.11(-1.35%)
Aug 02, 2011 8.370 8.414 7.943 7.949 371,228 -0.47(-5.58%)
Aug 01, 2011 8.623 8.707 8.312 8.418 333,339 -0.15(-1.71%)
Jul 29, 2011 8.376 8.646 8.356 8.565 286,172 +0.06(+0.75%)
Jul 28, 2011 8.527 8.722 8.478 8.501 395,083 +0.02(+0.21%)
Jul 27, 2011 8.832 9.001 8.475 8.484 411,730 -0.43(-4.83%)
Jul 26, 2011 9.079 9.129 8.890 8.914 225,481 -0.19(-2.08%)
Jul 25, 2011 9.065 9.214 9.004 9.103 471,503 -0.03(-0.32%)
Jul 22, 2011 9.181 9.233 9.082 9.132 404,680 -0.09(-1.01%)
Jul 21, 2011 9.135 9.245 9.047 9.225 352,937 +0.10(+1.05%)
Jul 20, 2011 9.169 9.169 8.908 9.129 414,575 -0.06(-0.70%)
Jul 19, 2011 9.033 9.285 8.818 9.193 1,044,423 +0.27(+3.00%)
Jul 18, 2011 8.408 8.963 8.254 8.925 794,007 +0.54(+6.48%)
Jul 15, 2011 8.466 8.783 8.298 8.382 1,871,659 -0.08(-1.00%)
Jul 14, 2011 7.051 8.640 7.051 8.466 3,501,036 +1.47(+21.02%)
Jul 13, 2011 7.016 7.170 6.911 6.996 421,374 -0.02(-0.29%)
Jul 12, 2011 6.969 7.062 6.897 7.016 267,248 +0.03(+0.42%)
Jul 11, 2011 6.990 7.086 6.841 6.987 270,913 -0.10(-1.39%)
Jul 08, 2011 7.054 7.150 6.958 7.086 439,869 -0.09(-1.22%)
Jul 07, 2011 7.059 7.260 7.025 7.173 419,857 +0.15(+2.19%)
Jul 06, 2011 7.065 7.152 6.961 7.019 200,745 -0.08(-1.19%)
Jul 05, 2011 7.091 7.158 6.937 7.103 321,041 +0.03(+0.45%)
Jul 01, 2011 6.964 7.167 6.901 7.071 489,657 +0.11(+1.54%)
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%)
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.