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

Universal Forest Prd (NQ: UFPI )

114.47 -2.03 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2011 8.223 8.524 8.026 8.136 219,579 -0.25(-3.01%)
Oct 28, 2011 8.414 8.626 8.287 8.388 294,188 -0.04(-0.52%)
Oct 27, 2011 8.263 8.490 7.823 8.432 3,137,595 +0.47(+5.94%)
Oct 26, 2011 7.898 8.122 7.658 7.959 265,010 +0.17(+2.23%)
Oct 25, 2011 8.095 8.208 7.733 7.785 254,329 -0.37(-4.51%)
Oct 24, 2011 7.762 8.223 7.672 8.153 300,036 +0.43(+5.63%)
Oct 21, 2011 7.550 7.800 7.435 7.719 352,899 +0.26(+3.42%)
Oct 20, 2011 7.281 7.487 7.061 7.464 520,692 +0.17(+2.35%)
Oct 19, 2011 7.408 7.516 7.219 7.293 306,477 -0.12(-1.68%)
Oct 18, 2011 7.075 7.478 7.075 7.417 737,704 +0.36(+5.14%)
Oct 17, 2011 7.211 7.261 7.026 7.055 449,364 -0.24(-3.30%)
Oct 14, 2011 7.348 7.385 7.110 7.295 401,932 +0.05(+0.64%)
Oct 13, 2011 7.052 7.466 6.693 7.249 661,622 -0.27(-3.59%)
Oct 12, 2011 7.356 7.611 7.246 7.519 379,430 +0.20(+2.77%)
Oct 11, 2011 7.290 7.362 7.101 7.316 629,961 -0.01(-0.16%)
Oct 10, 2011 7.014 7.339 7.014 7.327 328,779 +0.34(+4.81%)
Oct 07, 2011 7.330 7.475 6.899 6.991 285,839 -0.35(-4.78%)
Oct 06, 2011 7.232 7.356 7.106 7.342 602,839 +0.10(+1.36%)
Oct 05, 2011 7.394 7.588 7.119 7.243 739,861 -0.16(-2.15%)
Oct 04, 2011 6.640 7.411 6.640 7.403 599,427 +0.70(+10.42%)
Oct 03, 2011 6.878 7.116 6.701 6.704 609,719 -0.27(-3.83%)
Sep 30, 2011 7.295 7.374 6.953 6.971 346,333 -0.42(-5.69%)
Sep 29, 2011 7.298 7.510 7.133 7.391 225,582 +0.27(+3.83%)
Sep 28, 2011 7.432 7.638 7.098 7.119 234,801 -0.29(-3.95%)
Sep 27, 2011 7.272 7.704 7.124 7.411 340,340 +0.31(+4.41%)
Sep 26, 2011 7.084 7.124 6.855 7.098 340,751 +0.05(+0.66%)
Sep 23, 2011 6.803 7.119 6.672 7.052 426,410 +0.25(+3.66%)
Sep 22, 2011 6.895 7.237 6.727 6.803 1,091,183 -0.28(-3.93%)
Sep 21, 2011 7.414 7.478 7.064 7.081 346,581 -0.32(-4.31%)
Sep 20, 2011 7.707 7.707 7.359 7.400 376,056 -0.27(-3.51%)
Sep 19, 2011 7.733 7.804 7.548 7.669 533,989 -0.22(-2.79%)
Sep 16, 2011 8.226 8.333 7.872 7.890 766,837 -0.29(-3.51%)
Sep 15, 2011 8.197 8.232 7.977 8.177 259,428 +0.08(+1.04%)
Sep 14, 2011 7.977 8.226 7.655 8.092 358,843 +0.22(+2.80%)
Sep 13, 2011 7.846 8.078 7.692 7.872 372,299 +0.04(+0.48%)
Sep 12, 2011 7.513 7.849 7.426 7.835 369,242 +0.21(+2.70%)
Sep 09, 2011 7.887 7.956 7.510 7.629 413,352 -0.37(-4.64%)
Sep 08, 2011 8.206 8.458 7.936 8.000 416,129 -0.26(-3.19%)
Sep 07, 2011 7.930 8.269 7.846 8.263 321,665 +0.46(+5.95%)
Sep 06, 2011 7.432 7.832 7.319 7.800 825,113 +0.12(+1.62%)
Sep 02, 2011 7.985 8.197 7.649 7.675 694,057 -0.52(-6.36%)
Sep 01, 2011 8.890 9.000 8.066 8.197 904,783 -0.66(-7.46%)
Aug 31, 2011 9.058 9.116 8.724 8.858 358,301 -0.13(-1.45%)
Aug 30, 2011 8.959 9.124 8.658 8.988 292,142 -0.01(-0.13%)
Aug 29, 2011 8.440 9.005 8.417 9.000 399,354 +0.69(+8.30%)
Aug 26, 2011 8.150 8.321 7.919 8.310 273,874 +0.11(+1.31%)
Aug 25, 2011 8.258 8.429 8.119 8.203 353,050 +0.01(+0.07%)
Aug 24, 2011 7.913 8.307 7.853 8.197 275,885 +0.23(+2.91%)
Aug 23, 2011 7.527 7.968 7.452 7.965 512,070 +0.45(+5.94%)
Aug 22, 2011 7.591 7.672 7.420 7.519 321,603 +0.14(+1.85%)
Aug 19, 2011 7.182 7.536 7.078 7.382 438,123 +0.07(+0.95%)
Aug 18, 2011 7.577 7.577 7.229 7.313 551,536 -0.48(-6.21%)
Aug 17, 2011 7.881 8.104 7.690 7.797 216,815 -0.04(-0.52%)
Aug 16, 2011 8.029 8.150 7.782 7.837 379,778 -0.31(-3.81%)
Aug 15, 2011 7.840 8.182 7.794 8.148 299,460 +0.35(+4.50%)
Aug 12, 2011 7.739 7.887 7.687 7.797 364,857 +0.10(+1.36%)
Aug 11, 2011 7.313 7.791 7.200 7.692 886,667 +0.42(+5.74%)
Aug 10, 2011 7.455 7.765 7.235 7.275 596,446 -0.37(-4.78%)
Aug 09, 2011 7.391 7.692 6.965 7.640 1,121,724 +0.45(+6.29%)
Aug 08, 2011 7.608 8.020 7.182 7.188 1,105,060 -0.62(-7.91%)
Aug 05, 2011 7.707 8.171 7.556 7.806 739,367 +0.17(+2.24%)
Aug 04, 2011 7.704 7.835 7.626 7.635 677,841 -0.19(-2.37%)
Aug 03, 2011 7.916 7.956 7.635 7.820 440,594 -0.11(-1.35%)
Aug 02, 2011 8.348 8.391 7.921 7.927 372,237 -0.47(-5.58%)
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.