Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

114.74 -1.77 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 8.206 8.433 8.134 8.275 494,787 +0.14(+1.66%)
May 23, 2011 8.203 8.203 8.065 8.140 222,410 -0.21(-2.52%)
May 20, 2011 8.566 8.580 8.333 8.350 343,159 -0.28(-3.30%)
May 19, 2011 8.701 8.710 8.500 8.635 247,418 +0.00(+0.00%)
May 18, 2011 8.603 8.661 8.597 8.635 255,242 +0.05(+0.54%)
May 17, 2011 8.747 8.828 8.569 8.589 359,898 -0.19(-2.20%)
May 16, 2011 8.736 8.879 8.727 8.782 208,947 -0.01(-0.07%)
May 13, 2011 9.084 9.262 8.785 8.787 185,426 -0.26(-2.93%)
May 12, 2011 8.986 9.101 8.903 9.052 328,191 +0.01(+0.06%)
May 11, 2011 9.124 9.185 9.012 9.046 168,951 -0.14(-1.50%)
May 10, 2011 9.136 9.303 9.055 9.185 193,868 +0.09(+0.98%)
May 09, 2011 9.003 9.113 8.957 9.095 158,243 +0.07(+0.73%)
May 06, 2011 9.242 9.280 9.003 9.029 173,235 -0.10(-1.07%)
May 05, 2011 9.139 9.242 9.032 9.127 340,247 -0.05(-0.53%)
May 04, 2011 9.331 9.340 9.159 9.176 220,818 -0.13(-1.42%)
May 03, 2011 9.352 9.386 9.242 9.308 250,847 -0.06(-0.65%)
May 02, 2011 9.386 9.487 9.366 9.369 380,313 +0.07(+0.81%)
Apr 29, 2011 9.576 9.605 9.291 9.294 309,590 -0.25(-2.65%)
Apr 28, 2011 9.588 9.731 9.504 9.547 324,088 -0.02(-0.21%)
Apr 27, 2011 9.495 9.651 9.458 9.567 506,016 +0.07(+0.76%)
Apr 26, 2011 9.536 9.622 9.481 9.495 209,701 -0.02(-0.23%)
Apr 25, 2011 9.619 9.657 9.452 9.517 254,578 -0.06(-0.59%)
Apr 21, 2011 9.680 9.680 9.533 9.573 300,949 -0.02(-0.18%)
Apr 20, 2011 9.570 9.608 9.529 9.590 385,736 +0.19(+2.02%)
Apr 19, 2011 9.380 9.406 9.285 9.400 521,414 +0.04(+0.46%)
Apr 18, 2011 8.980 9.375 8.888 9.357 558,585 +0.22(+2.46%)
Apr 15, 2011 8.862 9.147 8.862 9.133 674,432 +0.26(+2.90%)
Apr 14, 2011 8.675 8.998 8.635 8.875 1,384,928 -0.80(-8.26%)
Apr 13, 2011 9.993 9.996 9.559 9.674 296,339 -0.28(-2.81%)
Apr 12, 2011 10.19 10.32 9.953 9.953 193,625 -0.32(-3.14%)
Apr 11, 2011 10.32 10.36 10.19 10.28 168,197 -0.06(-0.58%)
Apr 08, 2011 10.76 10.77 10.30 10.34 142,105 -0.33(-3.10%)
Apr 07, 2011 10.58 10.80 10.55 10.67 275,723 +0.12(+1.12%)
Apr 06, 2011 10.57 10.59 10.45 10.55 160,932 +0.00(+0.03%)
Apr 05, 2011 10.49 10.60 10.48 10.55 147,323 +0.03(+0.25%)
Apr 04, 2011 10.58 10.62 10.47 10.52 153,716 -0.01(-0.06%)
Apr 01, 2011 10.64 10.64 10.48 10.53 251,368 -0.02(-0.22%)
Mar 31, 2011 10.60 10.60 10.51 10.55 177,070 -0.04(-0.38%)
Mar 30, 2011 10.59 10.65 10.55 10.59 205,010 +0.01(+0.14%)
Mar 29, 2011 10.48 10.64 10.48 10.57 172,790 +0.10(+0.96%)
Mar 28, 2011 10.58 10.64 10.42 10.47 147,160 -0.04(-0.38%)
Mar 25, 2011 10.53 10.69 10.51 10.51 153,400 +0.01(+0.06%)
Mar 24, 2011 10.52 10.60 10.28 10.51 254,766 +0.07(+0.66%)
Mar 23, 2011 10.50 10.51 10.19 10.44 241,761 -0.11(-1.04%)
Mar 22, 2011 10.70 10.73 10.49 10.55 204,649 -0.13(-1.24%)
Mar 21, 2011 10.74 10.81 10.55 10.68 328,501 +0.16(+1.53%)
Mar 18, 2011 10.87 11.02 10.52 10.52 2,560,357 -0.24(-2.25%)
Mar 17, 2011 10.72 10.81 10.61 10.76 316,275 +0.24(+2.27%)
Mar 16, 2011 10.51 10.68 10.38 10.52 369,654 +0.02(+0.22%)
Mar 15, 2011 10.17 10.60 10.17 10.50 290,301 +0.03(+0.30%)
Mar 14, 2011 10.22 10.57 10.22 10.47 232,291 +0.15(+1.45%)
Mar 11, 2011 10.32 10.44 10.21 10.32 154,112 -0.05(-0.50%)
Mar 10, 2011 10.55 10.60 10.29 10.37 305,754 -0.36(-3.38%)
Mar 09, 2011 10.65 10.85 10.56 10.73 171,744 +0.04(+0.38%)
Mar 08, 2011 10.34 10.89 10.32 10.69 235,282 +0.38(+3.65%)
Mar 07, 2011 10.40 10.52 10.21 10.32 265,790 -0.07(-0.64%)
Mar 04, 2011 10.41 10.45 10.20 10.38 286,086 -0.05(-0.50%)
Mar 03, 2011 10.03 10.72 10.03 10.43 439,838 +0.49(+4.92%)
Mar 02, 2011 9.927 10.13 9.731 9.944 590,535 -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.