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 (%)
May 24, 2011 8.228 8.456 8.156 8.298 493,447 +0.14(+1.66%)
May 23, 2011 8.225 8.225 8.087 8.162 221,807 -0.21(-2.52%)
May 20, 2011 8.589 8.603 8.355 8.373 342,229 -0.29(-3.30%)
May 19, 2011 8.725 8.733 8.523 8.658 246,748 +0.00(+0.00%)
May 18, 2011 8.627 8.684 8.621 8.658 254,550 +0.05(+0.54%)
May 17, 2011 8.771 8.852 8.592 8.612 358,923 -0.19(-2.20%)
May 16, 2011 8.759 8.903 8.751 8.806 208,381 -0.01(-0.07%)
May 13, 2011 9.109 9.287 8.808 8.811 184,924 -0.27(-2.93%)
May 12, 2011 9.010 9.126 8.927 9.077 327,303 +0.01(+0.06%)
May 11, 2011 9.149 9.210 9.036 9.071 168,493 -0.14(-1.50%)
May 10, 2011 9.160 9.328 9.080 9.210 193,343 +0.09(+0.98%)
May 09, 2011 9.028 9.138 8.982 9.120 157,814 +0.07(+0.73%)
May 06, 2011 9.267 9.305 9.028 9.054 172,765 -0.10(-1.07%)
May 05, 2011 9.163 9.267 9.057 9.152 339,326 -0.05(-0.53%)
May 04, 2011 9.357 9.365 9.184 9.201 220,220 -0.13(-1.42%)
May 03, 2011 9.377 9.412 9.267 9.334 250,167 -0.06(-0.65%)
May 02, 2011 9.412 9.513 9.391 9.394 379,283 +0.08(+0.81%)
Apr 29, 2011 9.602 9.631 9.316 9.319 308,752 -0.25(-2.65%)
Apr 28, 2011 9.614 9.758 9.530 9.573 323,210 -0.02(-0.21%)
Apr 27, 2011 9.521 9.677 9.484 9.593 504,645 +0.07(+0.76%)
Apr 26, 2011 9.562 9.648 9.507 9.521 209,133 -0.02(-0.23%)
Apr 25, 2011 9.645 9.683 9.478 9.543 253,889 -0.06(-0.59%)
Apr 21, 2011 9.706 9.706 9.559 9.599 300,134 -0.02(-0.18%)
Apr 20, 2011 9.596 9.634 9.554 9.616 384,691 +0.19(+2.02%)
Apr 19, 2011 9.406 9.432 9.311 9.426 520,002 +0.04(+0.46%)
Apr 18, 2011 9.005 9.400 8.912 9.383 557,073 +0.23(+2.46%)
Apr 15, 2011 8.886 9.172 8.886 9.158 672,606 +0.26(+2.90%)
Apr 14, 2011 8.699 9.022 8.658 8.899 1,381,177 -0.80(-8.26%)
Apr 13, 2011 10.02 10.02 9.585 9.700 295,536 -0.28(-2.81%)
Apr 12, 2011 10.22 10.35 9.980 9.980 193,101 -0.32(-3.14%)
Apr 11, 2011 10.35 10.38 10.22 10.30 167,741 -0.06(-0.58%)
Apr 08, 2011 10.79 10.80 10.32 10.36 141,720 -0.33(-3.10%)
Apr 07, 2011 10.61 10.83 10.58 10.70 274,976 +0.12(+1.12%)
Apr 06, 2011 10.59 10.62 10.48 10.58 160,496 +0.00(+0.03%)
Apr 05, 2011 10.51 10.63 10.51 10.57 146,924 +0.03(+0.25%)
Apr 04, 2011 10.61 10.64 10.49 10.55 153,300 -0.01(-0.05%)
Apr 01, 2011 10.67 10.67 10.51 10.55 250,687 -0.02(-0.22%)
Mar 31, 2011 10.63 10.63 10.54 10.58 176,591 -0.04(-0.38%)
Mar 30, 2011 10.62 10.68 10.57 10.62 204,455 +0.01(+0.14%)
Mar 29, 2011 10.51 10.66 10.51 10.60 172,322 +0.10(+0.96%)
Mar 28, 2011 10.61 10.67 10.44 10.50 146,761 -0.04(-0.38%)
Mar 25, 2011 10.56 10.72 10.54 10.54 152,984 +0.01(+0.05%)
Mar 24, 2011 10.55 10.63 10.30 10.54 254,076 +0.07(+0.66%)
Mar 23, 2011 10.53 10.54 10.22 10.47 241,107 -0.11(-1.04%)
Mar 22, 2011 10.73 10.76 10.52 10.58 204,095 -0.13(-1.24%)
Mar 21, 2011 10.77 10.84 10.57 10.71 327,611 +0.16(+1.53%)
Mar 18, 2011 10.89 11.05 10.55 10.55 2,553,422 -0.24(-2.25%)
Mar 17, 2011 10.74 10.84 10.64 10.79 315,418 +0.24(+2.27%)
Mar 16, 2011 10.54 10.71 10.41 10.55 368,652 +0.02(+0.22%)
Mar 15, 2011 10.20 10.62 10.20 10.53 289,515 +0.03(+0.30%)
Mar 14, 2011 10.25 10.60 10.25 10.50 231,661 +0.15(+1.45%)
Mar 11, 2011 10.34 10.47 10.24 10.35 153,695 -0.05(-0.50%)
Mar 10, 2011 10.58 10.63 10.32 10.40 304,926 -0.36(-3.38%)
Mar 09, 2011 10.68 10.87 10.59 10.76 171,279 +0.04(+0.38%)
Mar 08, 2011 10.37 10.92 10.35 10.72 234,645 +0.38(+3.66%)
Mar 07, 2011 10.42 10.55 10.23 10.34 265,070 -0.07(-0.64%)
Mar 04, 2011 10.44 10.48 10.23 10.41 285,312 -0.05(-0.50%)
Mar 03, 2011 10.06 10.75 10.06 10.46 438,646 +0.49(+4.92%)
Mar 02, 2011 9.954 10.16 9.758 9.971 588,936 -0.01(-0.09%)
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.