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

Universal Forest Prd (NQ: UFPI )

120.14 +1.68 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2007 8.184 8.286 8.081 8.164 618,715 +0.11(+1.38%)
Nov 29, 2007 8.315 8.315 8.049 8.052 515,209 -0.27(-3.19%)
Nov 28, 2007 8.338 8.497 8.241 8.318 458,459 +0.09(+1.07%)
Nov 27, 2007 8.164 8.300 8.029 8.229 431,614 +0.10(+1.19%)
Nov 26, 2007 8.486 8.492 8.118 8.132 422,772 -0.36(-4.23%)
Nov 23, 2007 8.229 8.600 8.195 8.492 200,912 +0.36(+4.42%)
Nov 21, 2007 8.457 8.457 8.104 8.132 599,786 -0.36(-4.20%)
Nov 20, 2007 8.592 9.119 8.195 8.489 559,455 -0.10(-1.13%)
Nov 19, 2007 8.874 9.099 8.532 8.586 473,708 -0.40(-4.48%)
Nov 16, 2007 9.108 9.156 8.791 8.988 637,755 -0.10(-1.10%)
Nov 15, 2007 9.305 9.370 8.928 9.088 424,815 -0.27(-2.93%)
Nov 14, 2007 9.402 9.585 9.288 9.362 648,886 +0.03(+0.28%)
Nov 13, 2007 9.188 9.382 8.962 9.336 991,245 +0.22(+2.38%)
Nov 12, 2007 9.002 9.453 8.897 9.119 815,986 +0.10(+1.11%)
Nov 09, 2007 8.960 9.097 8.814 9.020 509,574 -0.08(-0.91%)
Nov 08, 2007 8.768 9.108 8.620 9.102 738,562 +0.43(+4.93%)
Nov 07, 2007 8.994 9.102 8.646 8.674 505,050 -0.45(-4.91%)
Nov 06, 2007 9.045 9.131 8.891 9.122 390,435 +0.07(+0.76%)
Nov 05, 2007 9.082 9.159 8.917 9.054 550,511 -0.19(-2.07%)
Nov 02, 2007 9.176 9.547 9.014 9.245 600,077 +0.14(+1.57%)
Nov 01, 2007 10.06 10.06 9.077 9.102 997,090 -1.12(-10.92%)
Oct 31, 2007 9.973 10.59 9.973 10.22 1,135,624 +0.14(+1.42%)
Oct 30, 2007 9.747 10.24 9.733 10.08 893,301 +0.31(+3.13%)
Oct 29, 2007 9.359 9.827 9.359 9.770 851,782 +0.44(+4.74%)
Oct 26, 2007 9.139 9.479 9.031 9.328 705,692 +0.29(+3.19%)
Oct 25, 2007 8.968 9.188 8.923 9.040 840,312 +0.08(+0.92%)
Oct 24, 2007 8.934 9.011 8.837 8.957 1,353,254 -0.03(-0.35%)
Oct 23, 2007 9.134 9.134 8.845 8.988 912,615 -0.06(-0.63%)
Oct 22, 2007 8.737 9.137 8.640 9.045 969,726 +0.13(+1.44%)
Oct 19, 2007 8.800 8.954 8.631 8.917 1,366,806 +0.09(+1.07%)
Oct 18, 2007 8.184 9.276 8.184 8.823 3,212,810 +0.55(+6.62%)
Oct 17, 2007 8.566 8.703 8.261 8.275 1,229,029 -0.17(-1.99%)
Oct 16, 2007 8.549 8.711 8.389 8.443 766,967 -0.15(-1.69%)
Oct 15, 2007 8.885 8.893 8.529 8.589 625,293 -0.31(-3.46%)
Oct 12, 2007 8.865 8.897 8.771 8.897 436,923 +0.07(+0.84%)
Oct 11, 2007 8.943 8.988 8.803 8.823 686,059 -0.09(-1.06%)
Oct 10, 2007 8.857 8.971 8.803 8.917 534,064 +0.03(+0.29%)
Oct 09, 2007 8.931 9.026 8.691 8.891 532,610 -0.03(-0.32%)
Oct 08, 2007 9.279 9.279 8.854 8.920 718,561 -0.33(-3.55%)
Oct 05, 2007 8.982 9.376 8.894 9.248 918,068 +0.36(+4.08%)
Oct 04, 2007 9.025 9.054 8.689 8.885 684,086 -0.11(-1.21%)
Oct 03, 2007 8.834 9.034 8.780 8.994 786,228 +0.13(+1.51%)
Oct 02, 2007 8.880 8.943 8.731 8.860 529,259 -0.02(-0.19%)
Oct 01, 2007 8.514 9.045 8.514 8.877 1,299,160 +0.35(+4.05%)
Sep 28, 2007 8.945 8.971 8.420 8.532 1,084,005 -0.45(-5.02%)
Sep 27, 2007 9.091 9.182 8.905 8.982 788,576 -0.05(-0.54%)
Sep 26, 2007 9.114 9.288 8.925 9.031 689,921 -0.02(-0.19%)
Sep 25, 2007 9.388 9.388 8.845 9.048 744,173 -0.37(-3.91%)
Sep 24, 2007 9.439 9.858 9.382 9.416 784,224 -0.19(-1.96%)
Sep 21, 2007 10.08 10.08 9.559 9.604 1,054,524 -0.39(-3.88%)
Sep 20, 2007 10.32 10.37 9.878 9.993 567,821 -0.30(-2.94%)
Sep 19, 2007 10.16 10.58 10.16 10.29 801,211 +0.23(+2.24%)
Sep 18, 2007 9.547 10.09 9.419 10.07 878,540 +0.59(+6.26%)
Sep 17, 2007 9.590 9.659 9.445 9.476 829,258 -0.16(-1.63%)
Sep 14, 2007 9.662 9.707 9.507 9.633 701,567 -0.04(-0.38%)
Sep 13, 2007 9.756 9.833 9.636 9.670 665,389 -0.05(-0.47%)
Sep 12, 2007 9.830 9.915 9.636 9.716 501,496 -0.14(-1.39%)
Sep 11, 2007 9.930 10.02 9.676 9.853 539,423 -0.04(-0.38%)
Sep 10, 2007 10.21 10.24 9.827 9.890 640,005 -0.28(-2.72%)
Sep 07, 2007 10.33 10.44 10.06 10.17 381,666 -0.29(-2.78%)
Sep 06, 2007 10.71 10.83 10.34 10.46 342,576 -0.19(-1.82%)
Sep 05, 2007 10.91 10.93 10.55 10.65 411,820 -0.31(-2.86%)
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.