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

Universal Forest Prd (NQ: UFPI )

117.64 -1.84 (-1.54%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 3, 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 (%)
Jan 31, 2011 10.72 10.81 10.54 10.56 266,769 -0.09(-0.81%)
Jan 28, 2011 11.12 11.12 10.54 10.65 318,429 -0.48(-4.34%)
Jan 27, 2011 11.28 11.32 11.06 11.13 151,809 -0.14(-1.23%)
Jan 26, 2011 10.97 11.38 10.95 11.27 237,141 +0.33(+3.03%)
Jan 25, 2011 10.85 11.00 10.75 10.94 319,832 +0.04(+0.40%)
Jan 24, 2011 10.68 10.96 10.68 10.90 196,293 +0.23(+2.19%)
Jan 21, 2011 10.77 10.81 10.62 10.66 219,415 -0.03(-0.32%)
Jan 20, 2011 10.79 10.98 10.69 10.70 282,921 -0.18(-1.69%)
Jan 19, 2011 11.46 11.46 10.85 10.88 252,344 -0.54(-4.71%)
Jan 18, 2011 11.37 11.46 11.21 11.42 227,253 -0.01(-0.05%)
Jan 14, 2011 11.25 11.47 11.14 11.43 278,717 +0.19(+1.72%)
Jan 13, 2011 11.31 11.37 11.18 11.23 178,220 -0.06(-0.53%)
Jan 12, 2011 11.36 11.44 11.19 11.29 221,301 +0.07(+0.62%)
Jan 11, 2011 11.30 11.41 11.11 11.23 224,188 -0.02(-0.18%)
Jan 10, 2011 11.16 11.38 11.02 11.25 297,204 +0.05(+0.41%)
Jan 07, 2011 11.28 11.36 10.91 11.20 322,573 -0.09(-0.77%)
Jan 06, 2011 11.24 11.36 11.17 11.29 349,562 +0.01(+0.10%)
Jan 05, 2011 11.28 11.30 11.12 11.27 309,705 -0.01(-0.13%)
Jan 04, 2011 11.29 11.30 10.86 11.29 940,386 +0.05(+0.46%)
Jan 03, 2011 11.25 11.46 11.01 11.24 425,795 +0.04(+0.36%)
Dec 31, 2010 11.25 11.28 11.16 11.20 286,041 -0.03(-0.26%)
Dec 30, 2010 11.30 11.30 11.12 11.23 169,104 -0.05(-0.41%)
Dec 29, 2010 11.17 11.34 11.07 11.27 261,575 +0.16(+1.42%)
Dec 28, 2010 11.21 11.28 11.07 11.11 169,423 -0.06(-0.54%)
Dec 27, 2010 10.88 11.25 10.82 11.17 124,518 +0.25(+2.27%)
Dec 23, 2010 11.15 11.16 10.82 10.93 165,014 -0.20(-1.76%)
Dec 22, 2010 11.06 11.23 11.01 11.12 180,086 +0.10(+0.91%)
Dec 21, 2010 10.95 11.06 10.87 11.02 123,993 +0.14(+1.30%)
Dec 20, 2010 10.93 11.09 10.81 10.88 375,681 +0.01(+0.05%)
Dec 17, 2010 10.70 10.87 10.48 10.87 628,714 +0.20(+1.89%)
Dec 16, 2010 10.67 10.79 10.47 10.67 314,565 -0.02(-0.16%)
Dec 15, 2010 10.63 10.91 10.56 10.69 270,873 +0.09(+0.90%)
Dec 14, 2010 10.62 10.67 10.49 10.60 180,440 -0.02(-0.16%)
Dec 13, 2010 10.62 10.75 10.49 10.61 227,190 +0.07(+0.63%)
Dec 10, 2010 10.48 10.61 10.36 10.55 218,703 +0.10(+0.99%)
Dec 09, 2010 10.46 10.49 10.31 10.44 222,875 +0.08(+0.81%)
Dec 08, 2010 10.48 10.51 10.17 10.36 680,887 -0.07(-0.68%)
Dec 07, 2010 10.45 10.47 10.32 10.43 300,136 +0.14(+1.39%)
Dec 06, 2010 10.22 10.33 10.07 10.29 266,856 +0.09(+0.87%)
Dec 03, 2010 10.11 10.24 10.03 10.20 337,089 +0.02(+0.17%)
Dec 02, 2010 9.875 10.21 9.841 10.18 404,355 +0.31(+3.09%)
Dec 01, 2010 9.634 9.907 9.634 9.875 318,488 +0.47(+4.99%)
Nov 30, 2010 9.314 9.567 9.271 9.406 273,089 -0.02(-0.18%)
Nov 29, 2010 9.432 9.452 9.303 9.424 261,402 -0.04(-0.40%)
Nov 26, 2010 9.510 9.598 9.441 9.461 77,186 -0.15(-1.55%)
Nov 24, 2010 9.387 9.610 9.610 9.610 256,424 +0.34(+3.70%)
Nov 23, 2010 9.258 9.298 9.112 9.266 264,796 -0.09(-0.98%)
Nov 22, 2010 9.372 9.441 9.166 9.358 190,881 -0.04(-0.40%)
Nov 19, 2010 9.364 9.421 9.255 9.395 197,823 +0.04(+0.46%)
Nov 18, 2010 9.332 9.527 9.298 9.352 158,531 +0.18(+2.00%)
Nov 17, 2010 9.172 9.298 9.115 9.169 182,510 -0.01(-0.06%)
Nov 16, 2010 9.298 9.298 9.055 9.175 266,005 -0.15(-1.63%)
Nov 15, 2010 9.458 9.541 9.326 9.326 186,848 -0.11(-1.21%)
Nov 12, 2010 9.441 9.501 9.412 9.441 482,176 -0.05(-0.51%)
Nov 11, 2010 9.478 9.555 9.404 9.490 208,834 -0.07(-0.72%)
Nov 10, 2010 9.421 9.558 9.355 9.558 268,242 +0.17(+1.80%)
Nov 09, 2010 9.372 9.438 9.309 9.389 603,108 -0.05(-0.55%)
Nov 08, 2010 9.481 9.547 9.398 9.441 353,324 -0.03(-0.36%)
Nov 05, 2010 9.246 9.495 9.232 9.475 347,550 +0.25(+2.76%)
Nov 04, 2010 9.009 9.226 8.957 9.221 326,238 +0.32(+3.63%)
Nov 03, 2010 8.955 8.963 8.783 8.897 262,230 -0.07(-0.80%)
Nov 02, 2010 8.794 8.972 8.729 8.969 263,639 +0.32(+3.67%)
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.