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 (%)
Feb 27, 2009 6.206 6.403 6.186 6.218 319,950 -0.11(-1.76%)
Feb 26, 2009 6.503 6.574 6.292 6.329 239,179 -0.09(-1.47%)
Feb 25, 2009 6.654 6.723 6.277 6.423 422,866 -0.27(-3.97%)
Feb 24, 2009 6.571 6.748 6.511 6.688 496,733 +0.21(+3.26%)
Feb 23, 2009 6.851 6.945 6.446 6.477 322,855 -0.35(-5.18%)
Feb 20, 2009 6.857 7.008 6.703 6.831 350,149 -0.13(-1.85%)
Feb 19, 2009 7.191 7.191 6.917 6.959 377,079 -0.13(-1.77%)
Feb 18, 2009 7.259 7.265 6.988 7.085 341,696 -0.01(-0.08%)
Feb 17, 2009 7.222 7.279 7.079 7.091 435,648 -0.40(-5.33%)
Feb 13, 2009 7.527 7.698 7.390 7.490 248,214 -0.01(-0.11%)
Feb 12, 2009 7.168 7.547 7.151 7.499 477,170 +0.15(+1.98%)
Feb 11, 2009 7.399 7.570 7.242 7.353 595,525 -0.02(-0.31%)
Feb 10, 2009 7.447 7.644 7.316 7.376 476,708 -0.14(-1.90%)
Feb 09, 2009 7.322 7.567 7.257 7.519 485,711 +0.19(+2.57%)
Feb 06, 2009 6.785 7.336 6.723 7.330 1,067,509 +0.51(+7.40%)
Feb 05, 2009 5.772 7.125 5.715 6.825 1,594,165 +0.95(+16.23%)
Feb 04, 2009 6.032 6.280 5.767 5.872 497,494 -0.18(-2.92%)
Feb 03, 2009 6.026 6.115 5.864 6.049 214,293 +0.05(+0.86%)
Feb 02, 2009 5.929 6.021 5.650 5.998 515,938 +0.01(+0.10%)
Jan 30, 2009 6.277 6.309 5.915 5.992 320,910 -0.35(-5.49%)
Jan 29, 2009 6.734 6.734 6.237 6.340 315,920 -0.46(-6.72%)
Jan 28, 2009 6.594 6.885 6.540 6.797 289,495 +0.29(+4.52%)
Jan 27, 2009 6.517 6.563 6.432 6.503 193,486 +0.03(+0.44%)
Jan 26, 2009 6.300 6.608 6.300 6.474 229,860 +0.15(+2.39%)
Jan 23, 2009 6.206 6.383 6.149 6.323 353,212 -0.04(-0.58%)
Jan 22, 2009 6.432 6.591 6.226 6.360 409,247 -0.24(-3.59%)
Jan 21, 2009 6.240 6.663 6.192 6.597 524,202 +0.43(+6.94%)
Jan 20, 2009 6.546 6.663 6.143 6.169 296,118 -0.45(-6.81%)
Jan 16, 2009 6.531 6.646 6.335 6.620 441,472 +0.17(+2.56%)
Jan 15, 2009 6.486 6.546 6.263 6.454 630,175 -0.03(-0.53%)
Jan 14, 2009 6.728 6.743 6.374 6.489 422,421 -0.35(-5.05%)
Jan 13, 2009 6.663 6.851 6.663 6.834 332,009 +0.13(+1.96%)
Jan 12, 2009 6.931 7.045 6.665 6.703 521,602 -0.22(-3.17%)
Jan 09, 2009 7.393 7.413 6.897 6.922 375,183 -0.49(-6.66%)
Jan 08, 2009 7.159 7.470 7.125 7.416 367,833 +0.25(+3.50%)
Jan 07, 2009 7.490 7.638 7.079 7.165 346,858 -0.45(-5.88%)
Jan 06, 2009 7.490 7.721 7.396 7.613 734,945 +0.17(+2.30%)
Jan 05, 2009 7.547 7.638 7.353 7.442 550,732 -0.08(-1.10%)
Jan 02, 2009 7.687 7.775 7.507 7.524 343,704 -0.15(-2.01%)
Dec 31, 2008 7.570 7.787 7.499 7.678 490,561 +0.11(+1.43%)
Dec 30, 2008 7.168 7.607 6.851 7.570 389,912 +0.51(+7.15%)
Dec 29, 2008 7.182 7.182 6.954 7.065 267,384 -0.16(-2.25%)
Dec 26, 2008 7.270 7.367 7.014 7.228 114,520 +0.00(+0.04%)
Dec 24, 2008 7.373 7.373 7.076 7.225 184,584 +0.07(+0.96%)
Dec 23, 2008 7.159 7.405 6.985 7.156 561,008 +0.06(+0.84%)
Dec 22, 2008 7.225 7.450 6.820 7.096 475,832 -0.12(-1.70%)
Dec 19, 2008 7.256 7.484 6.837 7.219 1,058,067 +0.18(+2.55%)
Dec 18, 2008 7.456 7.684 6.971 7.039 683,052 -0.44(-5.91%)
Dec 17, 2008 6.651 7.619 6.651 7.482 587,170 +0.64(+9.30%)
Dec 16, 2008 6.349 6.897 6.257 6.845 722,914 +0.59(+9.49%)
Dec 15, 2008 6.665 6.785 6.163 6.252 473,908 -0.32(-4.86%)
Dec 12, 2008 6.200 6.637 6.075 6.571 681,640 +0.25(+3.97%)
Dec 11, 2008 6.934 7.268 6.255 6.320 681,241 -0.73(-10.40%)
Dec 10, 2008 6.768 7.128 6.745 7.054 538,631 +0.36(+5.33%)
Dec 09, 2008 6.914 7.298 6.683 6.697 919,624 -0.10(-1.43%)
Dec 08, 2008 6.406 6.865 6.089 6.794 898,877 +0.53(+8.38%)
Dec 05, 2008 5.664 6.382 5.587 6.269 1,159,067 +0.48(+8.23%)
Dec 04, 2008 5.544 5.932 5.493 5.792 821,723 +0.17(+3.05%)
Dec 03, 2008 5.350 5.727 5.190 5.621 520,764 +0.29(+5.40%)
Dec 02, 2008 5.013 5.333 4.725 5.333 615,277 +0.43(+8.79%)
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.