Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.21 32.21 30.73 30.75 355,508 -1.35(-4.22%)
Feb 27, 2018 33.25 33.68 32.10 32.10 511,433 -1.02(-3.07%)
Feb 26, 2018 32.30 33.13 32.24 33.12 317,765 +1.05(+3.29%)
Feb 23, 2018 34.49 34.52 31.12 32.07 544,330 -2.03(-5.94%)
Feb 22, 2018 34.03 34.33 33.62 34.09 404,851 +0.22(+0.66%)
Feb 21, 2018 33.94 34.48 33.81 33.87 228,465 +0.01(+0.03%)
Feb 20, 2018 34.11 34.27 33.71 33.86 312,962 -0.37(-1.09%)
Feb 16, 2018 34.23 34.23 34.23 0 +0.53(+1.58%)
Feb 15, 2018 33.68 34.14 33.21 33.70 276,255 +0.25(+0.75%)
Feb 14, 2018 32.48 33.56 32.48 33.45 163,047 +0.61(+1.85%)
Feb 13, 2018 32.38 32.98 32.14 32.84 170,694 +0.17(+0.51%)
Feb 12, 2018 32.65 33.08 32.12 32.67 217,089 +0.09(+0.29%)
Feb 09, 2018 32.58 32.89 31.57 32.58 317,249 +0.40(+1.25%)
Feb 08, 2018 33.22 33.22 32.16 32.18 475,167 -0.64(-1.96%)
Feb 07, 2018 32.42 33.09 32.42 32.82 469,612 +0.40(+1.24%)
Feb 06, 2018 31.55 32.73 31.04 32.42 525,841 -0.52(-1.59%)
Feb 05, 2018 33.67 33.71 32.59 32.95 185,686 -1.09(-3.21%)
Feb 02, 2018 34.35 34.73 34.17 34.04 655,030 -0.66(-1.91%)
Feb 01, 2018 34.77 34.98 34.35 34.70 571,620 -0.15(-0.43%)
Jan 31, 2018 35.92 35.92 34.74 34.85 329,072 -0.90(-2.51%)
Jan 30, 2018 35.46 35.68 35.39 35.75 200,580 -0.05(-0.13%)
Jan 29, 2018 36.51 36.65 35.02 35.79 202,120 -0.89(-2.42%)
Jan 26, 2018 36.77 36.77 36.09 36.68 305,103 +0.07(+0.20%)
Jan 25, 2018 35.96 36.64 35.15 36.60 511,032 +0.94(+2.64%)
Jan 24, 2018 35.56 36.13 35.56 35.66 182,917 +0.34(+0.95%)
Jan 23, 2018 35.57 35.57 34.97 35.33 183,932 -0.20(-0.55%)
Jan 22, 2018 35.64 35.73 35.12 35.52 125,625 -0.30(-0.83%)
Jan 19, 2018 35.06 35.83 35.06 35.82 197,071 +0.71(+2.02%)
Jan 18, 2018 34.63 35.17 34.63 35.11 194,861 +0.27(+0.78%)
Jan 17, 2018 35.22 35.26 34.70 34.84 304,616 -0.12(-0.35%)
Jan 16, 2018 36.09 36.25 34.78 34.96 269,570 -0.94(-2.63%)
Jan 12, 2018 35.90 35.90 35.90 0 +0.48(+1.34%)
Jan 11, 2018 34.95 35.45 34.68 35.43 346,707 +0.72(+2.07%)
Jan 10, 2018 34.52 34.71 352,906 -0.90(-2.52%)
Jan 09, 2018 35.67 35.83 35.35 35.61 321,121 -0.14(-0.39%)
Jan 08, 2018 35.66 36.03 35.41 35.75 263,367 +0.05(+0.13%)
Jan 05, 2018 35.19 35.76 35.15 35.70 179,245 +0.49(+1.38%)
Jan 04, 2018 35.13 35.82 35.04 35.21 197,167 +0.21(+0.59%)
Jan 03, 2018 35.13 35.26 34.61 35.01 284,920 -0.01(-0.03%)
Jan 02, 2018 35.21 35.53 34.80 35.02 290,159 -0.10(-0.29%)
Dec 29, 2017 35.12 35.12 35.12 0 -0.48(-1.34%)
Dec 28, 2017 35.57 35.66 35.29 35.60 154,561 +0.12(+0.34%)
Dec 27, 2017 35.51 35.76 35.32 35.48 350,436 -0.05(-0.13%)
Dec 26, 2017 35.65 35.98 35.43 35.52 118,338 -0.06(-0.16%)
Dec 22, 2017 36.08 36.08 35.53 35.58 122,947 -0.37(-1.04%)
Dec 21, 2017 35.83 36.07 35.66 35.95 171,071 +0.16(+0.44%)
Dec 20, 2017 35.40 35.90 34.96 35.79 249,798 +0.49(+1.40%)
Dec 19, 2017 35.62 35.97 35.24 35.30 288,263 -0.55(-1.54%)
Dec 18, 2017 35.72 36.13 35.47 35.85 304,216 +0.39(+1.11%)
Dec 15, 2017 34.26 35.82 34.21 35.46 793,622 +1.19(+3.49%)
Dec 14, 2017 34.81 34.96 34.11 34.26 348,630 -0.71(-2.03%)
Dec 13, 2017 35.01 35.55 34.56 34.97 227,680 -0.07(-0.19%)
Dec 12, 2017 35.50 35.83 34.91 35.04 379,192 -0.49(-1.39%)
Dec 11, 2017 35.81 36.17 35.48 35.53 179,180 -0.23(-0.65%)
Dec 08, 2017 35.98 36.18 35.51 35.76 275,700 -0.09(-0.26%)
Dec 07, 2017 35.28 36.13 34.78 35.86 427,841 +0.59(+1.67%)
Dec 06, 2017 35.11 35.59 34.91 35.27 396,470 +0.02(+0.05%)
Dec 05, 2017 36.65 36.65 35.25 35.25 387,222 -1.26(-3.45%)
Dec 04, 2017 36.38 36.38 36.07 36.51 539,969 +0.58(+1.61%)
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.