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 (%)
Nov 29, 2002 6.035 6.195 5.995 6.141 106,534 +0.12(+2.04%)
Nov 27, 2002 5.530 6.064 5.493 6.018 225,685 +0.36(+6.35%)
Nov 26, 2002 5.704 5.704 5.553 5.659 31,189 -0.03(-0.60%)
Nov 25, 2002 5.707 5.707 5.536 5.693 71,840 +0.02(+0.40%)
Nov 22, 2002 5.547 5.707 5.547 5.670 150,690 -0.04(-0.65%)
Nov 21, 2002 5.410 5.707 5.410 5.707 192,392 +0.13(+2.30%)
Nov 20, 2002 5.282 5.707 5.282 5.579 183,982 +0.23(+4.27%)
Nov 19, 2002 5.385 5.445 5.325 5.350 141,228 -0.05(-0.95%)
Nov 18, 2002 5.345 5.490 5.342 5.402 90,764 -0.02(-0.37%)
Nov 15, 2002 5.453 5.599 5.422 5.422 126,860 -0.15(-2.61%)
Nov 14, 2002 5.564 5.644 5.459 5.567 179,076 +0.00(+0.05%)
Nov 13, 2002 5.253 5.564 5.253 5.564 120,552 +0.23(+4.28%)
Nov 12, 2002 5.330 5.413 5.213 5.336 114,594 -0.01(-0.11%)
Nov 11, 2002 5.522 5.522 5.197 5.342 32,941 +0.03(+0.48%)
Nov 08, 2002 5.339 5.524 5.256 5.316 30,488 -0.15(-2.82%)
Nov 07, 2002 5.562 5.619 5.393 5.471 96,021 -0.09(-1.63%)
Nov 06, 2002 5.393 5.564 5.273 5.561 75,695 +0.08(+1.45%)
Nov 05, 2002 5.419 5.482 5.250 5.482 382,683 +0.07(+1.27%)
Nov 04, 2002 5.208 5.419 5.081 5.413 186,435 +0.28(+5.39%)
Nov 01, 2002 5.165 5.208 4.937 5.136 213,419 +0.04(+0.72%)
Oct 31, 2002 5.179 5.179 5.008 5.099 222,180 -0.08(-1.54%)
Oct 30, 2002 5.296 5.453 5.022 5.179 254,070 +0.01(+0.28%)
Oct 29, 2002 5.259 5.282 5.071 5.165 113,192 -0.11(-2.16%)
Oct 28, 2002 5.316 5.421 5.279 5.279 169,614 -0.04(-0.80%)
Oct 25, 2002 5.137 5.322 5.137 5.322 117,398 +0.09(+1.70%)
Oct 24, 2002 5.108 5.279 4.855 5.233 579,628 -0.02(-0.34%)
Oct 23, 2002 5.054 5.296 4.994 5.250 22,147,972 +0.23(+4.60%)
Oct 22, 2002 4.834 5.042 4.834 5.020 305,235 +0.06(+1.28%)
Oct 21, 2002 4.868 5.008 4.805 4.956 161,904 +0.15(+3.07%)
Oct 18, 2002 5.022 5.039 4.780 4.808 156,998 -0.21(-4.26%)
Oct 17, 2002 4.880 5.108 4.794 5.022 298,927 +0.15(+3.17%)
Oct 16, 2002 4.914 4.962 4.800 4.868 190,412 -0.08(-1.67%)
Oct 15, 2002 4.780 5.008 4.688 4.951 425,086 +0.24(+5.09%)
Oct 14, 2002 4.757 4.805 4.666 4.711 134,569 -0.08(-1.74%)
Oct 11, 2002 4.743 4.939 4.743 4.795 289,420 +0.03(+0.73%)
Oct 10, 2002 4.734 4.820 4.534 4.760 384,085 +0.17(+3.73%)
Oct 09, 2002 4.851 4.900 4.537 4.588 400,541 -0.32(-6.51%)
Oct 08, 2002 5.048 5.051 4.851 4.908 239,352 -0.08(-1.65%)
Oct 07, 2002 5.270 5.270 4.945 4.991 239,001 -0.09(-1.74%)
Oct 04, 2002 5.182 5.259 5.034 5.079 155,246 -0.14(-2.74%)
Oct 03, 2002 5.199 5.308 4.720 5.222 365,508 +0.09(+1.78%)
Oct 02, 2002 5.487 5.490 5.075 5.131 374,973 -0.33(-6.10%)
Oct 01, 2002 5.370 5.490 5.299 5.464 282,968 +0.09(+1.74%)
Sep 30, 2002 5.171 5.376 5.051 5.370 129,663 +0.09(+1.73%)
Sep 27, 2002 5.393 5.422 5.173 5.279 210,265 -0.15(-2.68%)
Sep 26, 2002 5.336 5.425 5.271 5.425 169,614 +0.17(+3.26%)
Sep 25, 2002 5.139 5.370 5.108 5.253 226,385 +0.20(+4.01%)
Sep 24, 2002 5.239 5.421 5.051 5.051 24,250,626 -0.25(-4.63%)
Sep 23, 2002 5.256 5.425 5.231 5.296 130,189 +0.02(+0.32%)
Sep 20, 2002 5.493 5.547 5.276 5.279 288,764 -0.07(-1.33%)
Sep 19, 2002 5.504 5.504 5.350 5.350 282,221 -0.06(-1.11%)
Sep 18, 2002 5.430 5.510 5.407 5.410 49,061 -0.01(-0.26%)
Sep 17, 2002 5.507 5.564 5.350 5.425 493,738 +0.00(+0.05%)
Sep 16, 2002 5.422 5.504 5.393 5.422 81,583 +0.03(+0.58%)
Sep 13, 2002 5.499 5.524 5.379 5.390 201,168 -0.11(-1.92%)
Sep 12, 2002 5.465 5.584 5.270 5.496 197,155 +0.03(+0.57%)
Sep 11, 2002 5.619 5.619 5.392 5.465 71,840 -0.14(-2.49%)
Sep 10, 2002 5.564 5.607 5.407 5.604 174,169 +0.05(+0.98%)
Sep 09, 2002 5.564 5.596 5.465 5.550 93,918 -0.00(-0.05%)
Sep 06, 2002 5.707 5.707 5.402 5.553 239,415 -0.10(-1.72%)
Sep 05, 2002 5.764 5.764 5.616 5.650 128,261 -0.10(-1.69%)
Sep 04, 2002 5.764 5.764 5.650 5.747 131,766 +0.04(+0.70%)
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.