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 (%)
Jul 31, 2009 12.63 13.12 12.55 12.74 1,576,595 +0.02(+0.13%)
Jul 30, 2009 12.83 12.92 12.46 12.72 1,459,011 -0.05(-0.42%)
Jul 29, 2009 12.43 12.91 12.30 12.78 957,153 +0.28(+2.21%)
Jul 28, 2009 12.49 12.66 12.22 12.50 1,909,014 -0.12(-0.97%)
Jul 27, 2009 12.47 13.07 12.29 12.62 1,718,181 +0.04(+0.29%)
Jul 24, 2009 12.51 12.77 12.38 12.58 2,200,478 -0.07(-0.52%)
Jul 23, 2009 12.40 12.97 12.35 12.65 2,254,807 +0.23(+1.81%)
Jul 22, 2009 12.30 12.69 12.30 12.42 1,959,983 -0.05(-0.43%)
Jul 21, 2009 12.82 12.89 12.28 12.48 2,827,034 -0.18(-1.44%)
Jul 20, 2009 11.94 12.68 11.75 12.66 1,758,163 +0.74(+6.25%)
Jul 17, 2009 11.68 12.08 11.55 11.92 1,764,205 +0.27(+2.33%)
Jul 16, 2009 10.84 11.81 10.60 11.65 4,048,498 +1.75(+17.74%)
Jul 15, 2009 9.585 10.05 9.417 9.890 1,026,597 +0.47(+5.00%)
Jul 14, 2009 9.334 9.511 9.157 9.420 732,347 +0.05(+0.55%)
Jul 13, 2009 9.054 9.411 8.872 9.368 992,996 +0.10(+1.11%)
Jul 10, 2009 9.171 9.405 9.049 9.265 533,604 +0.07(+0.71%)
Jul 09, 2009 8.926 9.325 8.692 9.200 709,152 +0.36(+4.10%)
Jul 08, 2009 9.071 9.240 8.629 8.837 441,792 -0.17(-1.84%)
Jul 07, 2009 9.223 9.314 8.989 9.003 454,496 -0.18(-1.93%)
Jul 06, 2009 9.183 9.214 8.877 9.180 492,855 +0.00(+0.03%)
Jul 02, 2009 9.542 9.542 9.168 9.177 562,933 -0.51(-5.22%)
Jul 01, 2009 9.545 9.859 9.497 9.682 472,883 +0.24(+2.54%)
Jun 30, 2009 9.848 9.930 9.417 9.442 518,294 -0.37(-3.81%)
Jun 29, 2009 9.956 10.05 9.628 9.816 473,987 -0.15(-1.46%)
Jun 26, 2009 9.634 9.996 9.614 9.962 2,309,546 +0.24(+2.47%)
Jun 25, 2009 9.551 9.765 9.283 9.722 1,048,114 +0.27(+2.87%)
Jun 24, 2009 9.619 9.942 9.388 9.451 748,668 -0.13(-1.34%)
Jun 23, 2009 9.397 9.930 9.080 9.579 954,581 +0.27(+2.94%)
Jun 22, 2009 10.07 10.38 9.283 9.305 1,543,419 -0.87(-8.55%)
Jun 19, 2009 9.905 10.70 9.790 10.18 5,885,697 +0.39(+4.03%)
Jun 18, 2009 9.274 9.910 9.171 9.782 736,865 +0.41(+4.32%)
Jun 17, 2009 8.769 9.405 8.609 9.377 654,002 +0.64(+7.32%)
Jun 16, 2009 8.524 8.826 8.524 8.738 571,915 +0.23(+2.75%)
Jun 15, 2009 8.375 8.529 8.133 8.504 734,541 +0.11(+1.33%)
Jun 12, 2009 8.395 8.438 8.164 8.392 414,398 -0.05(-0.57%)
Jun 11, 2009 8.755 8.840 8.438 8.441 474,765 -0.32(-3.62%)
Jun 10, 2009 9.151 9.154 8.561 8.758 470,230 -0.36(-3.91%)
Jun 09, 2009 9.146 9.231 8.994 9.114 540,666 +0.01(+0.06%)
Jun 08, 2009 9.194 9.371 9.049 9.108 581,107 -0.26(-2.77%)
Jun 05, 2009 9.491 9.639 9.254 9.368 236,345 -0.01(-0.06%)
Jun 04, 2009 9.357 9.422 9.117 9.374 401,614 +0.09(+1.01%)
Jun 03, 2009 9.114 9.457 9.100 9.280 245,933 -0.15(-1.57%)
Jun 02, 2009 9.114 9.554 9.017 9.428 300,406 +0.25(+2.70%)
Jun 01, 2009 8.832 9.237 8.809 9.180 325,403 +0.49(+5.61%)
May 29, 2009 8.609 8.698 8.398 8.692 373,196 +0.14(+1.60%)
May 28, 2009 8.595 8.740 8.244 8.555 255,935 +0.03(+0.40%)
May 27, 2009 8.780 8.949 8.486 8.521 250,958 -0.35(-3.93%)
May 26, 2009 8.187 8.920 8.187 8.869 312,917 +0.60(+7.25%)
May 22, 2009 8.595 8.595 8.267 8.270 248,754 -0.07(-0.86%)
May 21, 2009 8.603 8.603 8.158 8.341 374,167 -0.35(-4.07%)
May 20, 2009 8.969 9.234 8.643 8.695 278,314 -0.17(-1.96%)
May 19, 2009 8.894 9.023 8.775 8.869 157,177 -0.09(-0.96%)
May 18, 2009 8.758 8.974 8.663 8.954 409,450 +0.29(+3.33%)
May 15, 2009 8.746 8.897 8.518 8.666 426,520 -0.11(-1.27%)
May 14, 2009 8.663 9.071 8.438 8.777 423,853 +0.20(+2.29%)
May 13, 2009 8.840 8.840 8.524 8.581 749,719 -0.39(-4.39%)
May 12, 2009 8.812 9.111 8.529 8.974 736,150 +0.14(+1.62%)
May 11, 2009 9.143 9.143 8.750 8.832 444,722 -0.53(-5.67%)
May 08, 2009 9.108 9.385 8.912 9.362 325,578 +0.37(+4.16%)
May 07, 2009 9.294 9.382 8.912 8.989 408,002 -0.16(-1.75%)
May 06, 2009 9.502 9.502 8.843 9.148 351,076 -0.25(-2.64%)
May 05, 2009 9.645 9.688 9.206 9.397 898,608 -0.29(-2.98%)
May 04, 2009 9.228 9.691 9.117 9.685 1,178,293 +0.59(+6.53%)
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.