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

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
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, 2011 8.245 8.547 8.048 8.158 218,984 -0.25(-3.01%)
Oct 28, 2011 8.437 8.649 8.309 8.411 293,391 -0.04(-0.52%)
Oct 27, 2011 8.286 8.513 7.844 8.454 3,129,098 +0.47(+5.94%)
Oct 26, 2011 7.920 8.144 7.678 7.981 264,293 +0.17(+2.23%)
Oct 25, 2011 8.117 8.231 7.754 7.806 253,640 -0.37(-4.51%)
Oct 24, 2011 7.783 8.245 7.693 8.175 299,223 +0.44(+5.63%)
Oct 21, 2011 7.571 7.821 7.455 7.740 351,943 +0.26(+3.42%)
Oct 20, 2011 7.301 7.507 7.080 7.484 519,282 +0.17(+2.34%)
Oct 19, 2011 7.429 7.536 7.238 7.312 305,647 -0.12(-1.68%)
Oct 18, 2011 7.094 7.498 7.094 7.437 735,707 +0.36(+5.14%)
Oct 17, 2011 7.231 7.280 7.045 7.074 448,147 -0.24(-3.30%)
Oct 14, 2011 7.368 7.405 7.129 7.315 400,843 +0.05(+0.64%)
Oct 13, 2011 7.071 7.487 6.711 7.269 659,831 -0.27(-3.59%)
Oct 12, 2011 7.376 7.632 7.266 7.539 378,402 +0.20(+2.77%)
Oct 11, 2011 7.309 7.382 7.120 7.336 628,255 -0.01(-0.16%)
Oct 10, 2011 7.033 7.359 7.033 7.347 327,888 +0.34(+4.81%)
Oct 07, 2011 7.350 7.495 6.917 7.010 285,064 -0.35(-4.78%)
Oct 06, 2011 7.251 7.376 7.125 7.362 601,207 +0.10(+1.36%)
Oct 05, 2011 7.414 7.609 7.138 7.263 737,857 -0.16(-2.15%)
Oct 04, 2011 6.658 7.431 6.658 7.423 597,804 +0.70(+10.42%)
Oct 03, 2011 6.897 7.135 6.719 6.722 608,068 -0.27(-3.83%)
Sep 30, 2011 7.315 7.394 6.972 6.990 345,395 -0.42(-5.69%)
Sep 29, 2011 7.318 7.530 7.152 7.411 224,971 +0.27(+3.83%)
Sep 28, 2011 7.452 7.659 7.118 7.138 234,165 -0.29(-3.95%)
Sep 27, 2011 7.292 7.725 7.144 7.431 339,418 +0.31(+4.41%)
Sep 26, 2011 7.103 7.144 6.873 7.118 339,828 +0.05(+0.66%)
Sep 23, 2011 6.821 7.138 6.690 7.071 425,256 +0.25(+3.66%)
Sep 22, 2011 6.914 7.257 6.746 6.821 1,088,228 -0.28(-3.93%)
Sep 21, 2011 7.434 7.498 7.083 7.100 345,643 -0.32(-4.31%)
Sep 20, 2011 7.728 7.728 7.379 7.420 375,037 -0.27(-3.51%)
Sep 19, 2011 7.754 7.825 7.568 7.690 532,542 -0.22(-2.79%)
Sep 16, 2011 8.248 8.356 7.894 7.911 764,761 -0.29(-3.51%)
Sep 15, 2011 8.219 8.254 7.998 8.199 258,725 +0.08(+1.04%)
Sep 14, 2011 7.998 8.248 7.676 8.114 357,871 +0.22(+2.80%)
Sep 13, 2011 7.867 8.100 7.713 7.894 371,290 +0.04(+0.48%)
Sep 12, 2011 7.533 7.870 7.446 7.856 368,242 +0.21(+2.70%)
Sep 09, 2011 7.908 7.978 7.530 7.649 412,232 -0.37(-4.64%)
Sep 08, 2011 8.228 8.481 7.957 8.021 415,002 -0.26(-3.19%)
Sep 07, 2011 7.952 8.292 7.867 8.286 320,794 +0.47(+5.95%)
Sep 06, 2011 7.452 7.853 7.338 7.821 822,879 +0.12(+1.62%)
Sep 02, 2011 8.007 8.219 7.670 7.696 692,177 -0.52(-6.36%)
Sep 01, 2011 8.914 9.024 8.088 8.219 902,333 -0.66(-7.46%)
Aug 31, 2011 9.082 9.140 8.748 8.882 357,331 -0.13(-1.45%)
Aug 30, 2011 8.983 9.149 8.681 9.012 291,351 -0.01(-0.13%)
Aug 29, 2011 8.463 9.030 8.440 9.024 398,273 +0.69(+8.30%)
Aug 26, 2011 8.173 8.344 7.940 8.332 273,132 +0.11(+1.31%)
Aug 25, 2011 8.280 8.452 8.141 8.225 352,094 +0.01(+0.07%)
Aug 24, 2011 7.934 8.330 7.874 8.219 275,138 +0.23(+2.91%)
Aug 23, 2011 7.548 7.989 7.472 7.987 510,683 +0.45(+5.94%)
Aug 22, 2011 7.612 7.693 7.440 7.539 320,732 +0.14(+1.85%)
Aug 19, 2011 7.202 7.556 7.097 7.402 436,937 +0.07(+0.95%)
Aug 18, 2011 7.597 7.597 7.248 7.333 550,042 -0.49(-6.21%)
Aug 17, 2011 7.902 8.126 7.710 7.818 216,228 -0.04(-0.52%)
Aug 16, 2011 8.051 8.173 7.803 7.859 378,750 -0.31(-3.81%)
Aug 15, 2011 7.862 8.205 7.815 8.170 298,649 +0.35(+4.50%)
Aug 12, 2011 7.760 7.908 7.708 7.818 363,869 +0.10(+1.36%)
Aug 11, 2011 7.333 7.812 7.219 7.713 884,266 +0.42(+5.74%)
Aug 10, 2011 7.475 7.786 7.254 7.295 594,831 -0.37(-4.78%)
Aug 09, 2011 7.411 7.713 6.984 7.661 1,118,686 +0.45(+6.29%)
Aug 08, 2011 7.629 8.042 7.202 7.208 1,102,067 -0.62(-7.91%)
Aug 05, 2011 7.728 8.193 7.577 7.827 737,365 +0.17(+2.24%)
Aug 04, 2011 7.725 7.856 7.647 7.655 676,006 -0.19(-2.37%)
Aug 03, 2011 7.937 7.978 7.655 7.841 439,401 -0.11(-1.35%)
Aug 02, 2011 8.370 8.414 7.943 7.949 371,228 -0.47(-5.58%)
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.