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

Universal Forest Prd (NQ: UFPI )

116.91 -2.58 (-2.16%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 3, 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 (%)
May 30, 2003 5.364 5.521 5.279 5.512 196,439 +0.15(+2.76%)
May 29, 2003 5.307 5.364 5.079 5.364 105,423 +0.11(+2.00%)
May 28, 2003 5.336 5.401 5.193 5.259 53,414 -0.10(-1.91%)
May 27, 2003 5.179 5.373 5.079 5.361 116,669 +0.17(+3.23%)
May 23, 2003 5.222 5.304 4.983 5.193 130,022 +0.12(+2.30%)
May 22, 2003 5.395 5.395 4.957 5.077 217,876 -0.18(-3.46%)
May 21, 2003 5.321 5.393 5.125 5.259 254,071 -0.11(-2.12%)
May 20, 2003 5.336 5.415 5.290 5.373 99,801 +0.04(+0.69%)
May 19, 2003 5.378 5.469 5.270 5.336 262,505 -0.07(-1.32%)
May 16, 2003 5.279 5.532 5.276 5.407 242,123 -0.23(-4.14%)
May 15, 2003 5.623 5.717 5.378 5.640 115,614 +0.07(+1.23%)
May 14, 2003 5.484 5.845 5.484 5.572 251,963 -0.07(-1.31%)
May 13, 2003 5.535 5.691 5.435 5.646 244,232 +0.13(+2.43%)
May 12, 2003 5.387 5.609 5.387 5.512 246,692 +0.06(+1.10%)
May 09, 2003 5.364 5.529 5.350 5.452 308,189 +0.14(+2.57%)
May 08, 2003 5.159 5.404 5.074 5.316 219,633 +0.07(+1.25%)
May 07, 2003 5.051 5.307 5.023 5.250 254,774 +0.21(+4.12%)
May 06, 2003 5.114 5.114 5.000 5.043 540,122 +0.03(+0.57%)
May 05, 2003 5.122 5.122 4.980 5.014 336,653 -0.10(-1.89%)
May 02, 2003 5.097 5.122 5.051 5.111 142,673 +0.01(+0.28%)
May 01, 2003 4.803 5.122 4.803 5.097 269,885 +0.10(+1.94%)
Apr 30, 2003 4.826 5.025 4.781 5.000 161,650 +0.15(+3.05%)
Apr 29, 2003 4.781 4.951 4.715 4.852 163,055 +0.07(+1.49%)
Apr 28, 2003 4.599 4.863 4.599 4.781 120,534 +0.03(+0.72%)
Apr 25, 2003 4.809 4.809 4.601 4.747 86,096 +0.02(+0.48%)
Apr 24, 2003 4.692 4.795 4.664 4.724 139,511 +0.01(+0.12%)
Apr 23, 2003 4.658 4.755 4.601 4.718 142,322 +0.03(+0.67%)
Apr 22, 2003 4.724 4.724 4.596 4.687 332,085 +0.05(+1.04%)
Apr 21, 2003 4.493 4.724 4.468 4.638 285,698 +0.14(+3.10%)
Apr 17, 2003 4.729 4.784 4.499 4.499 220,336 -0.05(-1.13%)
Apr 16, 2003 4.764 5.011 4.530 4.550 191,168 -0.26(-5.50%)
Apr 15, 2003 4.707 4.846 4.638 4.815 309,595 +0.06(+1.20%)
Apr 14, 2003 4.781 4.792 4.741 4.758 75,553 -0.06(-1.30%)
Apr 11, 2003 5.000 5.105 4.690 4.821 154,270 -0.11(-2.19%)
Apr 10, 2003 5.014 5.014 4.658 4.929 118,426 +0.01(+0.29%)
Apr 09, 2003 5.023 5.091 4.840 4.914 192,925 -0.11(-2.21%)
Apr 08, 2003 4.695 5.088 4.695 5.025 246,692 +0.22(+4.62%)
Apr 07, 2003 4.786 4.855 4.641 4.803 72,391 +0.14(+2.99%)
Apr 04, 2003 4.914 4.923 4.643 4.664 64,660 +0.01(+0.12%)
Apr 03, 2003 4.712 4.823 4.655 4.658 95,935 -0.06(-1.21%)
Apr 02, 2003 4.701 4.775 4.576 4.715 157,784 +0.02(+0.36%)
Apr 01, 2003 4.468 4.718 4.385 4.698 258,288 +0.29(+6.52%)
Mar 31, 2003 4.502 4.502 4.385 4.411 100,504 -0.13(-2.88%)
Mar 28, 2003 4.567 4.590 4.537 4.542 46,035 -0.01(-0.13%)
Mar 27, 2003 4.502 4.576 4.479 4.547 106,523 +0.01(+0.19%)
Mar 26, 2003 4.553 4.633 4.490 4.539 155,630 +0.00(+0.06%)
Mar 25, 2003 4.556 4.590 4.468 4.536 203,925 -0.02(-0.38%)
Mar 24, 2003 4.655 4.704 4.553 4.553 150,756 -0.19(-4.02%)
Mar 21, 2003 4.596 4.786 4.508 4.744 195,737 +0.16(+3.54%)
Mar 20, 2003 4.583 4.593 4.453 4.582 135,968 -0.05(-0.98%)
Mar 19, 2003 4.627 4.655 4.599 4.627 62,902 -0.04(-0.85%)
Mar 18, 2003 4.419 4.684 4.360 4.667 284,792 +0.24(+5.47%)
Mar 17, 2003 4.536 4.539 4.271 4.425 273,750 +0.09(+2.10%)
Mar 14, 2003 4.439 4.442 4.305 4.334 210,847 -0.08(-1.74%)
Mar 13, 2003 4.351 4.411 4.340 4.411 123,697 +0.02(+0.39%)
Mar 12, 2003 4.371 4.442 4.354 4.394 70,356 -0.02(-0.52%)
Mar 11, 2003 4.368 4.547 4.331 4.416 224,201 +0.02(+0.52%)
Mar 10, 2003 4.576 4.576 4.394 4.394 174,300 -0.15(-3.26%)
Mar 07, 2003 4.525 4.573 4.482 4.542 329,625 +0.01(+0.25%)
Mar 06, 2003 4.698 4.698 4.513 4.530 379,526 -0.07(-1.61%)
Mar 05, 2003 4.641 4.653 4.508 4.605 203,116 -0.09(-1.93%)
Mar 04, 2003 4.826 4.920 4.644 4.695 181,680 -0.08(-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.