Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

119.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2012 9.215 9.385 8.861 9.306 1,324,223 +0.12(+1.28%)
Jan 30, 2012 9.335 9.414 9.026 9.189 439,394 -0.27(-2.85%)
Jan 27, 2012 9.294 9.578 9.259 9.458 189,465 +0.10(+1.06%)
Jan 26, 2012 9.534 9.650 9.256 9.359 240,810 -0.13(-1.42%)
Jan 25, 2012 9.359 9.511 9.160 9.493 401,858 +0.14(+1.50%)
Jan 24, 2012 9.496 9.690 9.300 9.353 544,837 -0.27(-2.77%)
Jan 23, 2012 9.842 9.851 9.493 9.619 196,607 -0.05(-0.55%)
Jan 20, 2012 9.939 9.959 9.549 9.672 347,550 -0.30(-3.02%)
Jan 19, 2012 10.02 10.05 9.684 9.974 195,136 +0.01(+0.09%)
Jan 18, 2012 9.614 9.986 9.571 9.965 193,398 +0.35(+3.69%)
Jan 17, 2012 9.660 9.810 9.502 9.611 286,690 -0.01(-0.15%)
Jan 13, 2012 9.576 9.704 9.344 9.625 234,846 -0.18(-1.79%)
Jan 12, 2012 9.716 9.813 9.552 9.801 345,300 +0.07(+0.72%)
Jan 11, 2012 9.388 9.783 9.388 9.731 440,159 +0.24(+2.53%)
Jan 10, 2012 9.174 9.520 9.174 9.491 760,084 +0.40(+4.38%)
Jan 09, 2012 8.893 9.124 8.893 9.092 816,864 +0.16(+1.74%)
Jan 06, 2012 9.189 9.233 8.685 8.937 1,021,156 -0.35(-3.75%)
Jan 05, 2012 9.069 9.373 8.870 9.286 577,279 +0.10(+1.05%)
Jan 04, 2012 9.218 9.373 9.075 9.189 425,046 +0.15(+1.62%)
Dec 30, 2011 9.215 9.280 9.034 9.042 356,033 -0.17(-1.88%)
Dec 29, 2011 8.837 9.250 8.811 9.215 428,811 +0.44(+5.01%)
Dec 28, 2011 9.057 9.098 8.726 8.776 367,712 -0.27(-3.01%)
Dec 27, 2011 8.969 9.245 8.802 9.048 336,424 +0.06(+0.72%)
Dec 23, 2011 9.192 9.192 8.946 8.984 249,239 -0.07(-0.78%)
Dec 21, 2011 8.793 9.089 8.597 9.054 344,358 +0.28(+3.14%)
Dec 20, 2011 8.249 8.934 8.249 8.779 605,690 +0.74(+9.26%)
Dec 19, 2011 8.129 8.313 7.959 8.035 640,812 -0.02(-0.22%)
Dec 16, 2011 8.483 8.629 8.023 8.052 1,210,468 -0.34(-4.05%)
Dec 15, 2011 8.181 8.518 8.181 8.392 388,616 +0.35(+4.37%)
Dec 14, 2011 8.284 8.424 8.020 8.041 472,858 -0.35(-4.12%)
Dec 13, 2011 8.588 8.788 8.263 8.386 441,532 -0.16(-1.88%)
Dec 12, 2011 8.216 8.635 8.029 8.547 391,958 +0.20(+2.39%)
Dec 09, 2011 7.973 8.410 7.900 8.348 323,007 +0.40(+4.97%)
Dec 08, 2011 8.389 8.433 7.803 7.953 801,078 -0.83(-9.47%)
Dec 07, 2011 8.533 8.788 8.364 8.785 244,494 +0.21(+2.49%)
Dec 06, 2011 8.398 8.635 8.290 8.571 193,316 +0.17(+1.99%)
Dec 05, 2011 8.410 8.553 8.171 8.404 242,213 +0.16(+1.92%)
Dec 02, 2011 8.193 8.316 8.030 8.246 133,060 +0.18(+2.25%)
Dec 01, 2011 8.102 8.222 8.005 8.064 230,357 -0.10(-1.22%)
Nov 30, 2011 7.839 8.190 7.689 8.164 558,991 +0.66(+8.82%)
Nov 29, 2011 7.425 7.534 7.370 7.502 140,311 +0.06(+0.75%)
Nov 28, 2011 7.312 7.487 7.208 7.446 291,998 +0.38(+5.39%)
Nov 25, 2011 7.199 7.484 7.065 7.065 114,842 -0.17(-2.33%)
Nov 23, 2011 7.382 7.399 7.199 7.234 216,827 -0.22(-2.93%)
Nov 22, 2011 7.617 7.670 7.440 7.452 132,342 -0.19(-2.51%)
Nov 21, 2011 7.490 7.655 7.440 7.644 285,963 +0.02(+0.27%)
Nov 18, 2011 7.580 7.649 7.484 7.623 141,704 +0.04(+0.54%)
Nov 17, 2011 7.862 7.864 7.524 7.583 256,774 -0.27(-3.48%)
Nov 16, 2011 7.957 8.245 7.844 7.856 146,277 -0.22(-2.73%)
Nov 15, 2011 7.754 8.135 7.641 8.077 185,034 +0.25(+3.23%)
Nov 14, 2011 7.923 8.085 7.722 7.824 271,198 -0.17(-2.07%)
Nov 11, 2011 7.801 8.016 7.740 7.989 183,634 +0.29(+3.81%)
Nov 10, 2011 7.684 7.766 7.516 7.696 188,792 +0.15(+2.04%)
Nov 09, 2011 7.841 7.879 7.530 7.542 233,883 -0.53(-6.59%)
Nov 08, 2011 7.955 8.100 7.681 8.074 148,273 +0.21(+2.62%)
Nov 07, 2011 7.943 8.077 7.632 7.867 144,464 -0.10(-1.31%)
Nov 04, 2011 7.835 8.085 7.734 7.972 307,471 +0.01(+0.15%)
Nov 03, 2011 7.745 7.984 7.402 7.960 252,030 +0.34(+4.50%)
Nov 02, 2011 7.661 7.766 7.376 7.617 378,289 +0.10(+1.39%)
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.