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 (%)
Nov 29, 2002 6.019 6.178 5.979 6.124 106,829 +0.12(+2.04%)
Nov 27, 2002 5.515 6.047 5.478 6.001 226,310 +0.36(+6.35%)
Nov 26, 2002 5.688 5.688 5.538 5.643 31,275 -0.03(-0.60%)
Nov 25, 2002 5.691 5.691 5.521 5.677 72,039 +0.02(+0.40%)
Nov 22, 2002 5.532 5.691 5.532 5.654 151,107 -0.04(-0.65%)
Nov 21, 2002 5.395 5.691 5.395 5.691 192,925 +0.13(+2.30%)
Nov 20, 2002 5.267 5.691 5.267 5.563 184,491 +0.23(+4.27%)
Nov 19, 2002 5.370 5.430 5.310 5.336 141,619 -0.05(-0.95%)
Nov 18, 2002 5.330 5.475 5.327 5.387 91,016 -0.02(-0.37%)
Nov 15, 2002 5.438 5.583 5.407 5.407 127,211 -0.14(-2.61%)
Nov 14, 2002 5.549 5.629 5.444 5.552 179,572 +0.00(+0.05%)
Nov 13, 2002 5.239 5.549 5.239 5.549 120,886 +0.23(+4.28%)
Nov 12, 2002 5.316 5.398 5.199 5.321 114,912 -0.01(-0.11%)
Nov 11, 2002 5.506 5.506 5.182 5.327 33,032 +0.03(+0.48%)
Nov 08, 2002 5.324 5.509 5.242 5.301 30,572 -0.15(-2.82%)
Nov 07, 2002 5.546 5.603 5.378 5.455 96,287 -0.09(-1.63%)
Nov 06, 2002 5.378 5.549 5.259 5.546 75,905 +0.08(+1.45%)
Nov 05, 2002 5.404 5.466 5.236 5.466 383,743 +0.07(+1.27%)
Nov 04, 2002 5.193 5.404 5.067 5.398 186,951 +0.28(+5.39%)
Nov 01, 2002 5.151 5.193 4.923 5.122 214,010 +0.04(+0.72%)
Oct 31, 2002 5.165 5.165 4.994 5.085 222,795 -0.08(-1.54%)
Oct 30, 2002 5.282 5.438 5.008 5.165 254,774 +0.01(+0.28%)
Oct 29, 2002 5.245 5.268 5.057 5.151 113,506 -0.11(-2.16%)
Oct 28, 2002 5.301 5.406 5.264 5.264 170,083 -0.04(-0.80%)
Oct 25, 2002 5.122 5.307 5.122 5.307 117,723 +0.09(+1.70%)
Oct 24, 2002 5.094 5.264 4.842 5.218 581,233 -0.02(-0.34%)
Oct 23, 2002 5.040 5.282 4.980 5.236 22,209,312 +0.23(+4.60%)
Oct 22, 2002 4.821 5.028 4.821 5.006 306,080 +0.06(+1.28%)
Oct 21, 2002 4.855 4.994 4.792 4.942 162,352 +0.15(+3.07%)
Oct 18, 2002 5.008 5.025 4.766 4.795 157,433 -0.21(-4.26%)
Oct 17, 2002 4.866 5.094 4.781 5.008 299,755 +0.15(+3.17%)
Oct 16, 2002 4.900 4.949 4.786 4.855 190,940 -0.08(-1.67%)
Oct 15, 2002 4.766 4.994 4.675 4.937 426,264 +0.24(+5.09%)
Oct 14, 2002 4.744 4.792 4.653 4.698 134,942 -0.08(-1.74%)
Oct 11, 2002 4.730 4.926 4.729 4.781 290,221 +0.03(+0.73%)
Oct 10, 2002 4.721 4.806 4.522 4.747 385,148 +0.17(+3.73%)
Oct 09, 2002 4.838 4.886 4.525 4.576 401,651 -0.32(-6.51%)
Oct 08, 2002 5.034 5.037 4.838 4.895 240,015 -0.08(-1.65%)
Oct 07, 2002 5.256 5.256 4.932 4.977 239,663 -0.09(-1.74%)
Oct 04, 2002 5.168 5.244 5.020 5.065 155,676 -0.14(-2.74%)
Oct 03, 2002 5.185 5.293 4.707 5.208 366,520 +0.09(+1.78%)
Oct 02, 2002 5.472 5.475 5.061 5.116 376,012 -0.33(-6.10%)
Oct 01, 2002 5.356 5.475 5.284 5.449 283,752 +0.09(+1.74%)
Sep 30, 2002 5.156 5.361 5.037 5.356 130,022 +0.09(+1.73%)
Sep 27, 2002 5.378 5.407 5.159 5.264 210,847 -0.15(-2.68%)
Sep 26, 2002 5.321 5.410 5.256 5.410 170,083 +0.17(+3.26%)
Sep 25, 2002 5.125 5.356 5.094 5.239 227,012 +0.20(+4.01%)
Sep 24, 2002 5.225 5.406 5.037 5.037 24,317,790 -0.24(-4.63%)
Sep 23, 2002 5.242 5.410 5.216 5.281 130,549 +0.02(+0.32%)
Sep 20, 2002 5.478 5.532 5.262 5.264 289,564 -0.07(-1.33%)
Sep 19, 2002 5.489 5.489 5.336 5.336 283,003 -0.06(-1.11%)
Sep 18, 2002 5.415 5.495 5.393 5.395 49,197 -0.01(-0.26%)
Sep 17, 2002 5.492 5.549 5.336 5.410 495,106 +0.00(+0.05%)
Sep 16, 2002 5.407 5.489 5.378 5.407 81,808 +0.03(+0.58%)
Sep 13, 2002 5.484 5.509 5.364 5.375 201,725 -0.11(-1.92%)
Sep 12, 2002 5.449 5.569 5.256 5.481 197,701 +0.03(+0.57%)
Sep 11, 2002 5.603 5.603 5.377 5.449 72,039 -0.14(-2.49%)
Sep 10, 2002 5.549 5.592 5.393 5.589 174,652 +0.05(+0.98%)
Sep 09, 2002 5.549 5.580 5.449 5.535 94,178 -0.00(-0.05%)
Sep 06, 2002 5.691 5.691 5.387 5.538 240,078 -0.10(-1.72%)
Sep 05, 2002 5.748 5.748 5.600 5.634 128,617 -0.10(-1.69%)
Sep 04, 2002 5.748 5.748 5.634 5.731 132,131 +0.04(+0.70%)
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.