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 (%)
Feb 29, 2008 8.110 8.230 7.850 7.927 1,171,981 -0.28(-3.41%)
Feb 28, 2008 8.290 8.384 8.064 8.207 682,914 -0.13(-1.61%)
Feb 27, 2008 8.401 8.561 8.204 8.341 793,377 -0.16(-1.88%)
Feb 26, 2008 8.252 8.698 8.252 8.501 1,100,414 +0.18(+2.20%)
Feb 25, 2008 8.038 8.404 7.916 8.318 789,357 +0.27(+3.30%)
Feb 22, 2008 8.167 8.167 7.876 8.053 907,330 -0.12(-1.43%)
Feb 21, 2008 8.329 8.464 8.141 8.170 1,191,171 -0.11(-1.34%)
Feb 20, 2008 7.956 8.347 7.956 8.281 1,305,871 +0.26(+3.27%)
Feb 19, 2008 7.947 8.115 7.830 8.018 1,341,340 +0.16(+2.03%)
Feb 18, 2008 7.804 7.973 7.776 7.859 835,556 +0.00(+0.00%)
Feb 15, 2008 7.804 7.973 7.776 7.859 835,556 +0.01(+0.18%)
Feb 14, 2008 8.098 8.121 7.804 7.844 1,189,065 -0.24(-2.96%)
Feb 13, 2008 8.164 8.170 7.919 8.084 1,064,606 +0.13(+1.61%)
Feb 12, 2008 7.981 8.031 7.799 7.956 1,206,980 +0.00(+0.04%)
Feb 11, 2008 7.941 8.010 7.593 7.953 1,734,459 -0.00(-0.04%)
Feb 08, 2008 8.295 8.563 7.750 7.956 2,832,322 -0.34(-4.13%)
Feb 07, 2008 7.910 9.206 7.793 8.298 3,939,181 -0.91(-9.86%)
Feb 06, 2008 9.739 9.962 9.191 9.206 1,009,435 -0.43(-4.41%)
Feb 05, 2008 10.07 10.17 9.596 9.631 1,240,149 -0.54(-5.28%)
Feb 04, 2008 10.62 10.64 10.13 10.17 1,144,713 -0.49(-4.61%)
Feb 01, 2008 10.38 10.69 10.18 10.66 1,024,816 +0.33(+3.18%)
Jan 31, 2008 9.417 10.55 9.220 10.33 1,756,467 +0.79(+8.25%)
Jan 30, 2008 9.691 10.39 9.537 9.542 1,254,128 -0.22(-2.25%)
Jan 29, 2008 9.097 9.793 8.929 9.762 962,483 +0.70(+7.75%)
Jan 28, 2008 8.743 9.083 8.638 9.060 822,944 +0.28(+3.18%)
Jan 25, 2008 9.003 9.208 8.709 8.780 856,029 -0.09(-1.06%)
Jan 24, 2008 9.180 9.251 8.763 8.874 738,939 -0.30(-3.30%)
Jan 23, 2008 8.155 9.183 8.104 9.177 1,060,197 +0.81(+9.65%)
Jan 22, 2008 7.910 8.486 7.782 8.369 1,031,142 +0.31(+3.82%)
Jan 21, 2008 8.033 8.312 7.810 8.061 661,519 +0.00(+0.00%)
Jan 18, 2008 8.033 8.312 7.810 8.061 661,519 +0.12(+1.55%)
Jan 17, 2008 7.996 8.250 7.887 7.939 721,845 -0.13(-1.56%)
Jan 16, 2008 7.533 8.190 7.533 8.064 899,495 +0.43(+5.64%)
Jan 15, 2008 7.727 7.764 7.519 7.633 404,845 -0.22(-2.80%)
Jan 14, 2008 7.662 7.887 7.585 7.853 282,123 +0.26(+3.46%)
Jan 11, 2008 7.762 7.827 7.559 7.590 479,331 -0.19(-2.39%)
Jan 10, 2008 7.630 7.944 7.493 7.776 683,829 +0.04(+0.52%)
Jan 09, 2008 7.762 7.827 7.539 7.736 671,448 -0.05(-0.66%)
Jan 08, 2008 8.101 8.207 7.753 7.787 735,953 -0.29(-3.60%)
Jan 07, 2008 7.967 8.144 7.879 8.078 776,524 +0.17(+2.09%)
Jan 04, 2008 8.073 8.281 7.881 7.913 573,793 -0.18(-2.22%)
Jan 03, 2008 8.492 8.626 8.090 8.093 491,376 -0.40(-4.70%)
Jan 02, 2008 8.404 8.823 8.404 8.492 677,535 +0.09(+1.02%)
Jan 01, 2008 8.504 8.555 8.404 8.407 0 +0.00(+0.00%)
Dec 31, 2007 8.504 8.555 8.404 8.407 390,526 -0.16(-1.83%)
Dec 28, 2007 8.638 8.840 8.495 8.563 489,869 +0.01(+0.13%)
Dec 27, 2007 8.943 9.003 8.543 8.552 370,172 -0.45(-4.98%)
Dec 26, 2007 9.314 9.314 8.914 9.000 416,027 -0.33(-3.52%)
Dec 24, 2007 9.174 9.357 9.097 9.328 129,015 +0.19(+2.06%)
Dec 21, 2007 9.029 9.214 8.889 9.140 1,155,983 +0.22(+2.50%)
Dec 20, 2007 8.726 8.932 8.592 8.917 636,161 +0.26(+3.03%)
Dec 19, 2007 8.615 8.783 8.526 8.655 322,295 +0.02(+0.26%)
Dec 18, 2007 8.375 8.678 8.292 8.632 500,148 +0.35(+4.27%)
Dec 17, 2007 8.135 8.543 8.121 8.278 837,704 +0.07(+0.90%)
Dec 14, 2007 8.541 8.609 8.158 8.204 415,302 -0.41(-4.77%)
Dec 13, 2007 8.809 8.809 8.381 8.615 361,330 -0.28(-3.11%)
Dec 12, 2007 8.855 8.983 8.566 8.892 479,135 +0.27(+3.18%)
Dec 11, 2007 9.111 9.268 8.615 8.618 464,287 -0.43(-4.79%)
Dec 10, 2007 8.738 9.083 8.663 9.051 370,319 +0.30(+3.42%)
Dec 07, 2007 8.877 8.877 8.692 8.752 845,586 -0.11(-1.26%)
Dec 06, 2007 8.267 8.889 8.212 8.863 648,714 +0.60(+7.25%)
Dec 05, 2007 8.198 8.264 8.084 8.264 365,122 +0.17(+2.12%)
Dec 04, 2007 8.073 8.130 7.970 8.093 287,005 -0.07(-0.87%)
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.