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

Universal Forest Prd (NQ: UFPI )

118.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2003 8.504 8.546 8.407 8.421 131,083 -0.08(-0.91%)
Oct 30, 2003 8.489 8.518 8.449 8.498 124,407 +0.01(+0.10%)
Oct 29, 2003 8.489 8.515 8.407 8.489 220,218 -0.00(-0.03%)
Oct 28, 2003 8.332 8.532 8.332 8.492 346,598 +0.11(+1.29%)
Oct 27, 2003 8.004 8.454 7.944 8.384 213,769 +0.43(+5.34%)
Oct 24, 2003 7.973 8.087 7.802 7.959 190,640 +0.03(+0.36%)
Oct 23, 2003 8.201 8.201 7.645 7.930 346,938 -0.31(-3.71%)
Oct 22, 2003 8.504 8.546 8.155 8.235 325,561 -0.27(-3.15%)
Oct 21, 2003 8.318 8.509 8.318 8.504 552,994 +0.20(+2.41%)
Oct 20, 2003 8.432 8.432 8.304 8.304 159,451 -0.05(-0.58%)
Oct 17, 2003 8.495 8.495 8.287 8.352 357,900 +0.02(+0.27%)
Oct 16, 2003 8.358 8.369 8.258 8.329 207,633 -0.03(-0.34%)
Oct 15, 2003 8.358 8.407 8.287 8.358 335,226 +0.02(+0.21%)
Oct 14, 2003 8.361 8.361 8.247 8.341 544,062 +0.12(+1.49%)
Oct 13, 2003 8.104 8.290 7.944 8.218 412,891 +0.22(+2.78%)
Oct 10, 2003 8.133 8.133 7.964 7.996 228,639 -0.09(-1.13%)
Oct 09, 2003 8.033 8.087 7.899 8.087 396,445 +0.12(+1.50%)
Oct 08, 2003 7.921 8.018 7.879 7.967 305,501 +0.01(+0.07%)
Oct 07, 2003 7.702 7.975 7.482 7.961 784,669 +0.31(+4.03%)
Oct 06, 2003 7.705 7.847 7.491 7.653 618,058 -0.03(-0.41%)
Oct 03, 2003 7.413 7.713 7.376 7.685 763,169 +0.29(+3.94%)
Oct 02, 2003 7.185 7.428 7.185 7.393 248,099 -0.02(-0.23%)
Oct 01, 2003 6.920 7.416 6.920 7.411 215,746 +0.41(+5.87%)
Sep 30, 2003 7.092 7.092 6.926 7.000 190,584 -0.07(-1.01%)
Sep 29, 2003 7.237 7.237 7.051 7.071 118,989 -0.11(-1.55%)
Sep 26, 2003 7.291 7.291 6.920 7.182 178,056 -0.08(-1.14%)
Sep 25, 2003 7.231 7.416 7.219 7.265 261,097 -0.11(-1.43%)
Sep 24, 2003 7.419 7.419 7.359 7.371 172,894 -0.05(-0.65%)
Sep 23, 2003 7.254 7.419 7.094 7.419 173,486 +0.16(+2.16%)
Sep 22, 2003 7.134 7.262 7.014 7.262 117,983 +0.00(+0.04%)
Sep 19, 2003 6.983 7.259 6.948 7.259 193,794 +0.17(+2.37%)
Sep 18, 2003 7.131 7.131 6.997 7.091 420,737 -0.06(-0.80%)
Sep 17, 2003 7.234 7.242 7.117 7.148 248,172 -0.06(-0.83%)
Sep 16, 2003 7.128 7.242 7.128 7.208 373,571 -0.03(-0.35%)
Sep 15, 2003 7.205 7.254 7.125 7.233 148,587 -0.00(-0.00%)
Sep 12, 2003 7.157 7.234 6.980 7.234 126,860 +0.04(+0.56%)
Sep 11, 2003 7.217 7.225 7.094 7.194 118,449 -0.03(-0.47%)
Sep 10, 2003 7.257 7.331 7.225 7.228 92,166 -0.04(-0.51%)
Sep 09, 2003 7.391 7.391 7.262 7.265 53,968 -0.13(-1.81%)
Sep 08, 2003 7.194 7.419 7.194 7.399 104,782 +0.16(+2.21%)
Sep 05, 2003 7.137 7.448 7.128 7.239 247,062 +0.05(+0.67%)
Sep 04, 2003 7.371 7.419 7.128 7.191 223,231 -0.23(-3.04%)
Sep 03, 2003 7.305 7.419 7.134 7.416 140,177 +0.03(+0.39%)
Sep 02, 2003 7.045 7.431 7.045 7.388 120,201 +0.35(+4.95%)
Aug 29, 2003 7.279 7.331 7.020 7.040 66,934 -0.22(-2.99%)
Aug 28, 2003 7.354 7.419 7.111 7.257 261,780 -0.10(-1.32%)
Aug 27, 2003 7.262 7.433 7.239 7.354 233,044 +0.09(+1.26%)
Aug 26, 2003 7.174 7.336 7.017 7.262 173,819 +0.11(+1.60%)
Aug 25, 2003 7.345 7.345 7.060 7.148 154,194 -0.24(-3.21%)
Aug 22, 2003 7.279 7.419 7.265 7.385 152,792 -0.03(-0.35%)
Aug 21, 2003 7.419 7.433 7.374 7.411 153,143 -0.01(-0.12%)
Aug 20, 2003 7.362 7.419 7.336 7.419 192,392 +0.06(+0.78%)
Aug 19, 2003 7.134 7.411 7.134 7.362 160,502 +0.23(+3.20%)
Aug 18, 2003 7.097 7.189 6.980 7.134 356,400 -0.01(-0.08%)
Aug 15, 2003 7.045 7.154 7.045 7.140 66,584 +0.09(+1.25%)
Aug 14, 2003 7.134 7.134 7.020 7.051 144,031 -0.06(-0.80%)
Aug 13, 2003 7.134 7.145 7.074 7.108 149,288 -0.03(-0.36%)
Aug 12, 2003 7.117 7.134 7.062 7.134 617,830 +0.07(+1.05%)
Aug 11, 2003 6.760 7.097 6.620 7.060 248,814 +0.35(+5.28%)
Aug 08, 2003 6.449 6.760 6.398 6.706 392,846 +0.30(+4.63%)
Aug 07, 2003 6.452 6.463 6.398 6.409 164,007 -0.07(-1.06%)
Aug 06, 2003 6.420 6.586 6.420 6.478 191,341 -0.06(-0.96%)
Aug 05, 2003 6.455 6.577 6.438 6.540 100,226 +0.06(+0.97%)
Aug 04, 2003 6.495 6.546 6.455 6.478 186,435 +0.01(+0.22%)
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.