Skip to main content

Universal Forest Prd (NQ: UFPI )

115.02 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.26 14.02 13.25 13.92 747,947 +0.56(+4.18%)
Jan 30, 2007 13.53 13.53 13.27 13.36 464,891 -0.09(-0.68%)
Jan 29, 2007 13.36 13.61 13.31 13.45 380,573 +0.10(+0.72%)
Jan 26, 2007 13.39 13.40 13.20 13.35 562,960 +0.00(+0.02%)
Jan 25, 2007 13.80 13.83 13.30 13.35 426,260 -0.44(-3.22%)
Jan 24, 2007 13.58 13.80 13.53 13.79 332,616 +0.28(+2.04%)
Jan 23, 2007 13.39 13.58 13.37 13.52 324,779 +0.13(+0.98%)
Jan 22, 2007 13.53 13.58 13.29 13.39 383,012 -0.13(-0.97%)
Jan 19, 2007 13.15 13.56 13.13 13.52 299,773 +0.36(+2.75%)
Jan 18, 2007 13.41 13.51 13.15 13.16 445,542 -0.26(-1.95%)
Jan 17, 2007 13.35 13.54 13.29 13.42 452,672 +0.04(+0.32%)
Jan 16, 2007 13.09 13.37 13.02 13.37 665,864 +0.40(+3.05%)
Jan 12, 2007 12.93 13.01 12.93 12.98 228,917 +0.05(+0.42%)
Jan 11, 2007 12.98 13.03 12.80 12.93 494,533 +0.00(+0.00%)
Jan 10, 2007 12.84 12.97 12.78 12.93 365,040 -0.02(-0.13%)
Jan 09, 2007 13.10 13.14 12.82 12.94 548,594 -0.16(-1.19%)
Jan 08, 2007 13.24 13.25 13.02 13.10 252,293 -0.07(-0.50%)
Jan 05, 2007 13.35 13.43 13.16 13.16 472,949 -0.20(-1.47%)
Jan 04, 2007 13.43 13.46 13.29 13.36 475,261 -0.17(-1.22%)
Jan 03, 2007 13.41 13.61 13.33 13.53 627,089 +0.26(+1.95%)
Dec 29, 2006 13.55 13.68 13.26 13.27 386,670 -0.29(-2.14%)
Dec 28, 2006 13.68 13.68 13.47 13.56 307,707 -0.14(-1.02%)
Dec 27, 2006 13.39 13.71 13.39 13.70 375,941 +0.26(+1.91%)
Dec 26, 2006 13.19 13.52 13.19 13.44 317,066 +0.21(+1.61%)
Dec 22, 2006 13.30 13.33 13.17 13.23 139,718 -0.10(-0.75%)
Dec 21, 2006 13.37 13.54 13.24 13.33 247,809 -0.01(-0.06%)
Dec 20, 2006 13.43 13.47 13.31 13.33 330,978 -0.10(-0.72%)
Dec 19, 2006 13.42 13.51 13.33 13.43 309,770 -0.01(-0.04%)
Dec 18, 2006 13.67 13.76 13.41 13.44 275,040 -0.22(-1.60%)
Dec 15, 2006 13.73 13.77 13.55 13.66 659,890 +0.00(+0.00%)
Dec 14, 2006 13.60 13.75 13.54 13.66 318,851 +0.05(+0.40%)
Dec 13, 2006 13.68 13.75 13.53 13.60 259,371 +0.02(+0.13%)
Dec 12, 2006 13.68 13.74 13.47 13.59 406,131 -0.10(-0.71%)
Dec 11, 2006 13.74 13.80 13.60 13.68 263,166 -0.15(-1.11%)
Dec 08, 2006 13.74 13.94 13.62 13.84 307,064 +0.09(+0.68%)
Dec 07, 2006 13.99 14.06 13.68 13.74 314,855 -0.18(-1.27%)
Dec 06, 2006 13.91 14.06 13.77 13.92 457,578 +0.00(+0.02%)
Dec 05, 2006 13.74 13.97 13.65 13.92 801,285 +0.28(+2.07%)
Dec 04, 2006 13.26 13.69 13.22 13.63 504,028 +0.37(+2.81%)
Dec 01, 2006 13.29 13.45 13.00 13.26 435,794 -0.01(-0.10%)
Nov 30, 2006 13.11 13.45 13.08 13.27 388,662 +0.11(+0.81%)
Nov 29, 2006 13.32 13.37 13.00 13.17 345,987 -0.03(-0.19%)
Nov 28, 2006 13.08 13.26 13.08 13.19 425,912 +0.11(+0.83%)
Nov 27, 2006 13.50 13.50 13.03 13.08 417,960 -0.42(-3.12%)
Nov 24, 2006 13.44 13.56 13.32 13.51 106,625 -0.06(-0.42%)
Nov 22, 2006 13.46 13.59 13.39 13.56 295,099 +0.11(+0.78%)
Nov 21, 2006 13.57 13.66 13.42 13.46 367,883 -0.11(-0.84%)
Nov 20, 2006 13.51 13.66 13.51 13.57 279,190 -0.00(-0.02%)
Nov 17, 2006 13.66 13.66 13.44 13.57 528,940 -0.11(-0.81%)
Nov 16, 2006 13.57 13.76 13.52 13.68 459,982 +0.12(+0.86%)
Nov 15, 2006 13.37 13.57 13.35 13.57 713,115 +0.19(+1.45%)
Nov 14, 2006 13.06 13.38 13.02 13.37 671,901 +0.33(+2.55%)
Nov 13, 2006 12.93 13.06 12.78 13.04 725,713 +0.15(+1.13%)
Nov 10, 2006 12.53 12.93 12.53 12.90 514,732 +0.38(+3.00%)
Nov 09, 2006 12.67 12.70 12.47 12.52 736,382 -0.15(-1.17%)
Nov 08, 2006 12.64 12.80 12.55 12.67 727,695 -0.01(-0.07%)
Nov 07, 2006 12.79 13.02 12.66 12.68 553,282 -0.08(-0.62%)
Nov 06, 2006 12.51 12.80 12.50 12.76 626,668 +0.29(+2.33%)
Nov 03, 2006 12.60 12.68 12.41 12.47 1,198,455 -0.11(-0.86%)
Nov 02, 2006 12.63 12.77 12.57 12.57 753,612 -0.05(-0.36%)
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.