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, 2012 9.591 9.728 9.400 9.415 319,818 -0.15(-1.59%)
Feb 28, 2012 9.714 9.823 9.421 9.567 257,528 -0.12(-1.27%)
Feb 27, 2012 9.550 9.781 9.374 9.690 355,765 +0.14(+1.47%)
Feb 24, 2012 9.957 10.04 9.509 9.550 276,177 -0.40(-4.03%)
Feb 23, 2012 9.772 9.971 9.564 9.951 292,638 +0.22(+2.29%)
Feb 22, 2012 10.06 10.09 9.699 9.728 341,646 -0.33(-3.23%)
Feb 21, 2012 10.51 10.57 10.01 10.05 226,658 -0.38(-3.65%)
Feb 17, 2012 10.83 10.94 10.43 10.43 427,511 -0.36(-3.34%)
Feb 16, 2012 10.23 11.01 10.22 10.79 1,096,221 +1.27(+13.38%)
Feb 15, 2012 9.649 9.764 9.257 9.520 292,915 -0.09(-0.94%)
Feb 14, 2012 9.620 9.687 9.356 9.611 248,291 -0.07(-0.70%)
Feb 13, 2012 9.608 9.699 9.532 9.679 243,071 +0.22(+2.29%)
Feb 10, 2012 9.676 9.728 9.424 9.462 352,846 -0.34(-3.50%)
Feb 09, 2012 9.939 9.939 9.532 9.805 218,717 -0.08(-0.77%)
Feb 08, 2012 9.895 9.995 9.673 9.881 252,029 +0.01(+0.12%)
Feb 07, 2012 9.963 10.08 9.863 9.869 178,408 -0.10(-0.97%)
Feb 06, 2012 10.15 10.21 9.676 9.966 493,680 -0.28(-2.69%)
Feb 03, 2012 10.10 10.40 10.03 10.24 436,711 +0.33(+3.28%)
Feb 02, 2012 9.652 9.966 9.620 9.916 360,681 +0.26(+2.67%)
Feb 01, 2012 9.397 9.737 9.318 9.658 359,926 +0.35(+3.78%)
Jan 31, 2012 9.216 9.386 8.861 9.307 1,324,152 +0.12(+1.28%)
Jan 30, 2012 9.336 9.415 9.026 9.189 439,371 -0.27(-2.85%)
Jan 27, 2012 9.295 9.578 9.260 9.459 189,455 +0.10(+1.06%)
Jan 26, 2012 9.535 9.650 9.257 9.359 240,797 -0.13(-1.42%)
Jan 25, 2012 9.359 9.512 9.160 9.494 401,837 +0.14(+1.50%)
Jan 24, 2012 9.497 9.690 9.301 9.353 544,807 -0.27(-2.77%)
Jan 23, 2012 9.843 9.851 9.494 9.620 196,596 -0.05(-0.55%)
Jan 20, 2012 9.939 9.960 9.550 9.673 347,531 -0.30(-3.02%)
Jan 19, 2012 10.02 10.05 9.684 9.974 195,125 +0.01(+0.09%)
Jan 18, 2012 9.614 9.986 9.571 9.966 193,387 +0.35(+3.69%)
Jan 17, 2012 9.661 9.810 9.503 9.611 286,675 -0.01(-0.15%)
Jan 13, 2012 9.576 9.705 9.345 9.626 234,834 -0.18(-1.79%)
Jan 12, 2012 9.717 9.813 9.553 9.802 345,281 +0.07(+0.72%)
Jan 11, 2012 9.389 9.784 9.389 9.731 440,135 +0.24(+2.53%)
Jan 10, 2012 9.175 9.520 9.175 9.491 760,043 +0.40(+4.38%)
Jan 09, 2012 8.893 9.125 8.893 9.093 816,820 +0.16(+1.74%)
Jan 06, 2012 9.189 9.233 8.686 8.937 1,021,101 -0.35(-3.75%)
Jan 05, 2012 9.069 9.374 8.870 9.286 577,248 +0.10(+1.05%)
Jan 04, 2012 9.219 9.374 9.075 9.189 425,023 +0.15(+1.62%)
Dec 30, 2011 9.216 9.280 9.034 9.043 356,014 -0.17(-1.88%)
Dec 29, 2011 8.838 9.251 8.811 9.216 428,788 +0.44(+5.01%)
Dec 28, 2011 9.058 9.099 8.727 8.776 367,693 -0.27(-3.01%)
Dec 27, 2011 8.970 9.245 8.803 9.049 336,406 +0.06(+0.72%)
Dec 23, 2011 9.192 9.192 8.946 8.984 249,226 -0.07(-0.78%)
Dec 21, 2011 8.794 9.090 8.598 9.055 344,339 +0.28(+3.14%)
Dec 20, 2011 8.249 8.934 8.249 8.779 605,657 +0.74(+9.26%)
Dec 19, 2011 8.129 8.313 7.959 8.035 640,778 -0.02(-0.22%)
Dec 16, 2011 8.483 8.630 8.023 8.053 1,210,403 -0.34(-4.05%)
Dec 15, 2011 8.182 8.519 8.182 8.393 388,595 +0.35(+4.37%)
Dec 14, 2011 8.284 8.425 8.021 8.041 472,832 -0.35(-4.12%)
Dec 13, 2011 8.589 8.788 8.264 8.387 441,508 -0.16(-1.88%)
Dec 12, 2011 8.217 8.636 8.030 8.548 391,937 +0.20(+2.39%)
Dec 09, 2011 7.974 8.410 7.900 8.349 322,990 +0.40(+4.97%)
Dec 08, 2011 8.390 8.434 7.804 7.953 801,035 -0.83(-9.47%)
Dec 07, 2011 8.533 8.788 8.365 8.785 244,481 +0.21(+2.49%)
Dec 06, 2011 8.398 8.636 8.290 8.571 193,306 +0.17(+1.99%)
Dec 05, 2011 8.410 8.554 8.172 8.404 242,200 +0.16(+1.92%)
Dec 02, 2011 8.193 8.316 8.031 8.246 133,053 +0.18(+2.25%)
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.