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 (%)
Oct 31, 2008 6.278 6.906 6.152 6.749 464,262 +0.44(+7.01%)
Oct 30, 2008 6.129 6.349 6.015 6.306 643,934 +0.43(+7.39%)
Oct 29, 2008 5.767 6.082 5.599 5.873 657,941 +0.16(+2.85%)
Oct 28, 2008 5.587 5.753 5.236 5.710 923,251 +0.26(+4.76%)
Oct 27, 2008 5.370 5.972 5.276 5.450 852,777 -0.06(-1.09%)
Oct 24, 2008 5.225 5.890 5.225 5.510 642,750 -0.23(-3.93%)
Oct 23, 2008 5.436 5.847 5.211 5.736 1,227,169 +0.33(+6.01%)
Oct 22, 2008 5.884 5.930 5.313 5.410 808,071 -0.70(-11.48%)
Oct 21, 2008 6.075 6.238 6.038 6.112 713,665 -0.05(-0.83%)
Oct 20, 2008 6.129 6.232 6.032 6.164 610,863 +0.08(+1.31%)
Oct 17, 2008 5.681 6.172 5.681 6.084 1,388,870 +0.18(+3.05%)
Oct 16, 2008 5.036 6.161 5.036 5.904 1,683,175 -0.95(-13.86%)
Oct 15, 2008 7.585 7.870 6.766 6.854 575,374 -0.78(-10.21%)
Oct 14, 2008 8.113 8.113 7.379 7.633 771,152 -0.22(-2.83%)
Oct 13, 2008 7.582 7.901 7.060 7.856 541,644 +0.55(+7.58%)
Oct 10, 2008 6.680 7.445 6.395 7.302 1,402,296 +0.35(+5.01%)
Oct 09, 2008 7.819 7.950 6.771 6.954 957,041 -0.67(-8.83%)
Oct 08, 2008 7.725 8.252 7.590 7.628 958,870 -0.20(-2.52%)
Oct 07, 2008 8.396 8.830 7.784 7.824 520,638 -0.80(-9.33%)
Oct 06, 2008 8.603 8.752 8.133 8.629 726,895 -0.18(-2.07%)
Oct 03, 2008 9.391 9.554 8.783 8.812 421,456 -0.45(-4.90%)
Oct 02, 2008 9.673 9.822 9.248 9.265 332,556 -0.49(-5.06%)
Oct 01, 2008 9.859 10.11 9.662 9.759 575,454 -0.20(-2.03%)
Sep 30, 2008 9.830 10.21 9.771 9.962 474,187 +0.20(+2.08%)
Sep 29, 2008 9.910 10.12 9.688 9.759 770,391 -0.35(-3.50%)
Sep 26, 2008 9.899 10.14 9.850 10.11 480,470 +0.08(+0.80%)
Sep 25, 2008 10.05 10.17 9.551 10.03 309,875 +0.08(+0.80%)
Sep 24, 2008 10.01 10.47 9.728 9.953 416,091 -0.00(-0.03%)
Sep 23, 2008 10.20 10.47 9.936 9.956 312,430 -0.22(-2.13%)
Sep 22, 2008 10.64 10.65 10.14 10.17 445,892 -0.49(-4.60%)
Sep 19, 2008 10.62 10.95 10.04 10.66 1,790,141 +0.26(+2.52%)
Sep 18, 2008 9.916 10.45 9.659 10.40 1,170,825 +0.76(+7.90%)
Sep 17, 2008 9.856 9.987 9.183 9.639 670,880 -0.37(-3.71%)
Sep 16, 2008 9.468 10.13 9.171 10.01 844,573 -0.05(-0.45%)
Sep 15, 2008 9.930 10.44 9.796 10.06 501,041 -0.16(-1.56%)
Sep 12, 2008 9.634 10.27 9.634 10.22 544,531 +0.49(+4.99%)
Sep 11, 2008 9.602 9.808 9.420 9.731 562,625 +0.03(+0.26%)
Sep 10, 2008 9.351 9.833 9.225 9.705 771,366 +0.49(+5.26%)
Sep 09, 2008 9.505 9.596 9.126 9.220 703,990 -0.26(-2.74%)
Sep 08, 2008 9.268 9.491 9.077 9.479 757,607 +0.56(+6.30%)
Sep 05, 2008 9.422 9.425 8.638 8.917 1,592,659 -0.67(-6.97%)
Sep 04, 2008 9.990 10.02 9.457 9.585 763,148 -0.47(-4.71%)
Sep 03, 2008 9.497 10.09 9.497 10.06 1,093,794 +0.51(+5.35%)
Sep 02, 2008 9.542 9.691 9.442 9.548 886,819 +0.17(+1.86%)
Aug 29, 2008 9.542 9.576 9.305 9.374 586,157 -0.19(-2.00%)
Aug 28, 2008 9.559 9.665 9.494 9.565 606,735 +0.03(+0.36%)
Aug 27, 2008 9.439 9.608 9.431 9.531 632,040 +0.08(+0.82%)
Aug 26, 2008 9.263 9.585 9.237 9.454 644,639 +0.17(+1.88%)
Aug 25, 2008 9.614 9.614 9.265 9.280 564,556 -0.36(-3.73%)
Aug 22, 2008 9.365 9.682 9.365 9.639 1,028,226 +0.33(+3.59%)
Aug 21, 2008 9.354 9.517 9.140 9.305 467,280 -0.26(-2.69%)
Aug 20, 2008 9.405 9.668 9.174 9.562 628,343 +0.14(+1.48%)
Aug 19, 2008 9.382 9.596 9.313 9.422 572,833 -0.04(-0.39%)
Aug 18, 2008 9.574 9.668 9.385 9.459 505,755 -0.11(-1.10%)
Aug 15, 2008 9.596 9.673 9.263 9.565 851,911 +0.08(+0.84%)
Aug 14, 2008 9.134 9.631 9.134 9.485 717,254 +0.26(+2.78%)
Aug 13, 2008 9.274 9.380 9.166 9.228 693,284 -0.09(-0.95%)
Aug 12, 2008 9.134 9.342 8.826 9.317 433,182 +0.14(+1.49%)
Aug 11, 2008 8.726 9.317 8.683 9.180 428,594 +0.42(+4.79%)
Aug 08, 2008 8.087 8.775 7.913 8.760 595,380 +0.66(+8.21%)
Aug 07, 2008 7.959 8.130 7.810 8.095 519,418 +0.08(+1.00%)
Aug 06, 2008 7.890 8.087 7.707 8.016 440,106 +0.12(+1.48%)
Aug 05, 2008 7.679 7.921 7.679 7.899 648,746 +0.27(+3.59%)
Aug 04, 2008 7.816 7.816 7.505 7.625 531,130 -0.21(-2.66%)
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.