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 (%)
Mar 30, 2012 10.40 10.49 10.10 10.10 303,173 -0.21(-2.02%)
Mar 29, 2012 10.12 10.34 9.954 10.31 163,377 +0.07(+0.69%)
Mar 28, 2012 10.08 10.29 9.998 10.24 341,223 +0.16(+1.57%)
Mar 27, 2012 10.22 10.45 10.07 10.08 219,021 -0.16(-1.57%)
Mar 26, 2012 10.08 10.26 9.957 10.24 169,024 +0.30(+3.07%)
Mar 23, 2012 10.02 10.02 9.597 9.936 291,085 -0.16(-1.57%)
Mar 22, 2012 10.10 10.22 9.863 10.09 305,477 -0.16(-1.57%)
Mar 21, 2012 10.18 10.38 10.15 10.26 390,391 +0.10(+0.95%)
Mar 20, 2012 10.11 10.27 10.04 10.16 253,814 -0.08(-0.77%)
Mar 19, 2012 10.05 10.43 10.03 10.24 300,582 +0.16(+1.57%)
Mar 16, 2012 10.33 10.33 10.03 10.08 944,484 -0.22(-2.16%)
Mar 15, 2012 10.03 10.31 9.720 10.30 515,384 +0.30(+2.99%)
Mar 14, 2012 10.04 10.15 9.977 10.00 276,085 -0.03(-0.32%)
Mar 13, 2012 9.705 10.06 9.655 10.04 387,322 +0.41(+4.23%)
Mar 12, 2012 9.438 9.699 9.432 9.629 226,572 +0.16(+1.73%)
Mar 09, 2012 9.421 9.567 9.339 9.465 508,526 +0.03(+0.34%)
Mar 08, 2012 8.981 9.558 8.967 9.432 421,882 +0.53(+5.92%)
Mar 07, 2012 8.706 8.932 8.636 8.905 255,784 +0.26(+2.98%)
Mar 06, 2012 8.770 8.932 8.609 8.647 324,161 -0.28(-3.12%)
Mar 05, 2012 8.908 9.037 8.776 8.926 237,172 -0.01(-0.10%)
Mar 02, 2012 9.304 9.309 8.929 8.934 348,760 -0.39(-4.18%)
Mar 01, 2012 9.500 9.640 9.315 9.324 428,440 -0.09(-0.96%)
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%)
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.