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 (%)
Mar 31, 2017 30.17 30.60 30.03 30.38 365,066 +0.17(+0.56%)
Mar 30, 2017 29.81 30.37 29.71 30.21 216,145 +0.45(+1.52%)
Mar 29, 2017 30.09 30.09 29.48 29.76 243,715 -0.43(-1.41%)
Mar 28, 2017 29.81 30.23 29.21 30.18 254,561 +0.14(+0.47%)
Mar 27, 2017 29.34 30.18 28.92 30.04 306,713 +0.14(+0.48%)
Mar 24, 2017 29.85 30.23 29.49 29.90 285,585 +0.18(+0.61%)
Mar 23, 2017 29.32 29.83 28.98 29.71 218,814 +0.47(+1.62%)
Mar 22, 2017 29.66 29.70 28.97 29.24 285,805 -0.44(-1.49%)
Mar 21, 2017 30.86 31.02 29.64 29.68 394,459 -0.94(-3.07%)
Mar 20, 2017 30.87 30.94 30.42 30.62 284,576 -0.23(-0.74%)
Mar 17, 2017 30.44 30.99 30.37 30.85 753,661 +0.18(+0.57%)
Mar 16, 2017 30.21 30.86 30.21 30.67 340,873 +0.47(+1.56%)
Mar 15, 2017 29.25 30.31 29.25 30.20 309,947 +1.20(+4.12%)
Mar 14, 2017 29.13 29.47 28.88 29.01 182,510 -0.35(-1.21%)
Mar 13, 2017 29.03 29.52 28.64 29.36 286,726 +0.23(+0.78%)
Mar 10, 2017 29.48 29.48 28.93 29.13 262,832 -0.14(-0.47%)
Mar 09, 2017 29.03 29.49 29.03 29.27 343,821 +0.28(+0.97%)
Mar 08, 2017 29.61 29.61 28.45 28.99 453,733 -0.58(-1.96%)
Mar 07, 2017 29.70 30.03 29.38 29.57 410,345 -0.30(-0.99%)
Mar 06, 2017 29.79 29.90 29.47 29.87 482,250 -0.04(-0.12%)
Mar 03, 2017 30.60 30.98 29.75 29.90 319,246 -0.63(-2.07%)
Mar 02, 2017 30.77 31.04 29.54 30.54 342,702 -0.39(-1.25%)
Mar 01, 2017 30.02 31.11 30.02 30.92 444,493 +1.38(+4.68%)
Feb 28, 2017 29.76 29.83 29.05 29.54 888,162 -0.50(-1.67%)
Feb 27, 2017 29.12 30.11 28.74 30.04 555,841 +0.60(+2.03%)
Feb 24, 2017 29.63 31.38 28.49 29.44 583,210 -0.18(-0.61%)
Feb 23, 2017 32.27 32.27 28.98 29.63 564,926 -2.88(-8.87%)
Feb 22, 2017 32.87 32.87 32.14 32.51 267,275 -0.47(-1.41%)
Feb 21, 2017 32.26 33.17 31.84 32.97 298,776 +0.70(+2.16%)
Feb 17, 2017 32.28 32.28 32.28 0 -0.49(-1.50%)
Feb 16, 2017 32.99 32.99 31.97 32.77 308,701 -0.25(-0.77%)
Feb 15, 2017 31.72 33.13 31.72 33.02 283,022 +1.18(+3.70%)
Feb 14, 2017 31.73 32.04 31.42 31.84 185,932 -0.18(-0.56%)
Feb 13, 2017 32.39 32.60 31.36 32.02 228,607 -0.61(-1.88%)
Feb 10, 2017 31.93 32.66 31.31 32.63 181,151 +0.77(+2.42%)
Feb 09, 2017 31.31 32.06 31.26 31.86 202,568 +0.60(+1.92%)
Feb 08, 2017 31.15 31.37 30.54 31.26 209,609 -0.03(-0.09%)
Feb 07, 2017 31.10 31.46 30.98 31.29 224,383 +0.19(+0.62%)
Feb 06, 2017 31.35 31.44 31.08 31.10 130,754 -0.33(-1.04%)
Feb 03, 2017 31.37 31.56 30.86 31.42 158,855 +0.38(+1.23%)
Feb 02, 2017 31.29 31.29 30.80 31.04 205,000 -0.24(-0.77%)
Feb 01, 2017 31.48 32.14 30.78 31.28 293,606 -0.08(-0.25%)
Jan 31, 2017 31.11 31.77 31.10 31.36 238,707 +0.00(+0.00%)
Jan 30, 2017 31.89 31.89 31.22 31.36 260,701 -0.75(-2.32%)
Jan 27, 2017 32.19 32.30 31.53 32.10 129,197 -0.11(-0.35%)
Jan 26, 2017 32.82 32.92 32.15 32.22 121,724 -0.54(-1.65%)
Jan 25, 2017 32.37 32.93 32.10 32.76 182,072 +0.66(+2.07%)
Jan 24, 2017 31.17 32.28 31.17 32.10 315,668 +1.09(+3.51%)
Jan 23, 2017 30.05 31.09 30.05 31.01 243,517 +0.93(+3.11%)
Jan 20, 2017 30.18 30.64 29.89 30.07 244,860 -0.09(-0.31%)
Jan 19, 2017 31.35 31.35 30.06 30.17 295,831 -1.24(-3.96%)
Jan 18, 2017 31.04 31.44 30.60 31.41 197,498 +0.45(+1.46%)
Jan 17, 2017 31.66 31.66 30.56 30.95 301,964 -0.73(-2.31%)
Jan 13, 2017 31.69 31.69 31.69 0 +0.69(+2.24%)
Jan 12, 2017 31.74 31.88 30.34 30.99 188,475 -0.91(-2.85%)
Jan 11, 2017 31.79 32.14 31.38 31.90 280,337 +0.14(+0.46%)
Jan 10, 2017 30.99 31.83 30.91 31.76 289,010 +0.74(+2.39%)
Jan 09, 2017 31.15 31.59 30.87 31.02 201,715 -0.27(-0.88%)
Jan 06, 2017 31.73 31.73 31.15 31.29 212,003 -0.26(-0.83%)
Jan 05, 2017 31.98 32.49 31.40 31.55 205,023 -0.51(-1.61%)
Jan 04, 2017 32.18 32.94 31.91 32.07 576,061 -0.04(-0.13%)
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.