Skip to main content

Universal Forest Prd (NQ: UFPI )

115.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.04 21.60 20.86 21.28 648,005 +0.33(+1.58%)
Apr 27, 2006 20.48 21.24 20.47 20.95 805,424 +0.36(+1.74%)
Apr 26, 2006 20.69 21.14 20.57 20.59 537,876 +0.05(+0.22%)
Apr 25, 2006 20.69 20.69 20.18 20.54 425,389 -0.01(-0.04%)
Apr 24, 2006 20.78 20.88 20.49 20.55 629,075 -0.13(-0.65%)
Apr 21, 2006 21.20 21.25 20.59 20.69 667,393 -0.27(-1.29%)
Apr 20, 2006 20.80 21.18 20.68 20.96 523,338 +0.15(+0.74%)
Apr 19, 2006 20.36 21.01 20.19 20.80 1,114,830 +0.45(+2.21%)
Apr 18, 2006 19.57 20.72 19.25 20.35 2,225,422 +2.15(+11.84%)
Apr 17, 2006 18.56 18.74 17.93 18.20 640,172 -0.29(-1.55%)
Apr 13, 2006 18.68 18.68 18.06 18.49 544,423 -0.20(-1.07%)
Apr 12, 2006 18.11 18.68 18.01 18.68 291,585 +0.57(+3.16%)
Apr 11, 2006 18.56 18.67 17.92 18.11 277,648 -0.47(-2.51%)
Apr 10, 2006 18.53 18.60 18.32 18.58 285,516 +0.14(+0.76%)
Apr 07, 2006 18.79 18.79 18.26 18.44 129,204 -0.19(-1.04%)
Apr 06, 2006 18.64 18.86 18.59 18.63 172,628 -0.10(-0.52%)
Apr 05, 2006 18.65 18.81 18.56 18.73 246,470 +0.19(+1.03%)
Apr 04, 2006 18.30 18.65 17.87 18.54 497,537 +0.61(+3.43%)
Apr 03, 2006 18.12 18.54 17.90 17.92 402,357 -0.14(-0.79%)
Mar 31, 2006 18.28 18.45 18.02 18.07 261,539 -0.07(-0.38%)
Mar 30, 2006 18.23 18.42 17.94 18.14 136,067 -0.08(-0.44%)
Mar 29, 2006 18.00 18.29 17.88 18.21 255,393 +0.22(+1.22%)
Mar 28, 2006 18.27 18.38 17.94 18.00 115,818 -0.34(-1.83%)
Mar 27, 2006 18.27 18.48 18.02 18.33 126,153 +0.06(+0.34%)
Mar 24, 2006 18.16 18.32 18.04 18.27 133,382 +0.19(+1.04%)
Mar 23, 2006 18.06 18.12 17.87 18.08 247,746 +0.02(+0.11%)
Mar 22, 2006 17.62 18.11 17.44 18.06 171,138 +0.32(+1.78%)
Mar 21, 2006 17.73 18.03 17.61 17.75 435,116 +0.00(+0.02%)
Mar 20, 2006 17.96 18.00 17.67 17.74 315,038 -0.21(-1.19%)
Mar 17, 2006 18.21 18.25 17.91 17.96 686,070 -0.21(-1.14%)
Mar 16, 2006 18.21 18.37 17.99 18.16 218,273 +0.01(+0.05%)
Mar 15, 2006 17.93 18.20 17.85 18.16 251,481 +0.31(+1.75%)
Mar 14, 2006 17.69 18.04 17.55 17.84 235,956 +0.08(+0.43%)
Mar 13, 2006 17.85 17.90 17.69 17.77 494,758 -0.04(-0.22%)
Mar 10, 2006 17.32 17.81 17.20 17.81 261,265 +0.56(+3.27%)
Mar 09, 2006 17.15 17.34 16.96 17.24 223,815 +0.20(+1.17%)
Mar 08, 2006 17.01 17.14 16.82 17.04 266,764 -0.02(-0.12%)
Mar 07, 2006 17.36 17.55 17.03 17.06 593,898 -0.20(-1.15%)
Mar 06, 2006 17.54 17.65 17.14 17.26 326,835 -0.30(-1.70%)
Mar 03, 2006 17.72 17.91 17.53 17.56 323,749 -0.30(-1.66%)
Mar 02, 2006 17.68 17.91 17.66 17.86 309,285 +0.03(+0.19%)
Mar 01, 2006 17.59 17.86 17.54 17.82 218,210 +0.23(+1.29%)
Feb 28, 2006 17.75 17.77 17.44 17.59 326,273 -0.16(-0.88%)
Feb 27, 2006 17.64 18.16 17.60 17.75 750,713 +0.07(+0.37%)
Feb 24, 2006 17.35 17.69 17.28 17.69 378,626 +0.32(+1.87%)
Feb 23, 2006 17.39 17.43 17.22 17.36 353,669 -0.02(-0.13%)
Feb 22, 2006 17.42 17.61 17.17 17.38 385,528 +0.03(+0.15%)
Feb 21, 2006 17.64 17.74 17.11 17.36 303,459 -0.20(-1.17%)
Feb 17, 2006 17.61 17.63 17.32 17.56 313,144 +0.06(+0.33%)
Feb 16, 2006 17.61 17.77 17.35 17.51 475,813 +0.07(+0.38%)
Feb 15, 2006 17.06 17.57 17.06 17.44 698,243 +0.24(+1.38%)
Feb 14, 2006 16.95 17.46 16.86 17.20 715,547 +0.31(+1.84%)
Feb 13, 2006 16.74 16.91 16.47 16.89 649,914 +0.30(+1.78%)
Feb 10, 2006 16.18 16.60 16.04 16.60 737,957 +0.32(+1.94%)
Feb 09, 2006 16.59 16.69 16.15 16.28 913,902 -0.35(-2.09%)
Feb 08, 2006 16.92 16.92 16.40 16.63 772,272 -0.15(-0.87%)
Feb 07, 2006 16.65 17.46 16.56 16.77 1,019,607 +0.41(+2.50%)
Feb 06, 2006 15.80 16.47 15.61 16.36 637,923 +0.74(+4.72%)
Feb 03, 2006 15.59 15.98 15.59 15.63 801,552 -0.03(-0.16%)
Feb 02, 2006 16.22 16.22 15.61 15.65 338,737 -0.46(-2.83%)
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.