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

Universal Forest Prd (NQ: UFPI )

120.14 +1.68 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2010 8.861 9.105 8.767 8.884 274,024 -0.09(-1.02%)
Jul 29, 2010 9.065 9.197 8.709 8.976 419,723 -0.02(-0.19%)
Jul 28, 2010 9.375 9.395 8.924 8.993 379,387 -0.38(-4.07%)
Jul 27, 2010 9.335 9.492 9.263 9.375 556,537 +0.11(+1.15%)
Jul 26, 2010 9.079 9.286 8.962 9.269 923,344 +0.17(+1.86%)
Jul 23, 2010 8.907 9.174 8.772 9.099 879,281 +0.17(+1.86%)
Jul 22, 2010 8.580 9.056 8.580 8.933 908,717 +0.43(+5.06%)
Jul 21, 2010 8.646 8.706 8.379 8.503 727,468 -0.06(-0.74%)
Jul 20, 2010 8.382 8.589 8.201 8.566 1,110,177 +0.04(+0.47%)
Jul 19, 2010 8.835 8.835 8.359 8.526 1,143,353 -0.25(-2.84%)
Jul 16, 2010 8.921 8.944 8.732 8.775 1,438,217 -0.22(-2.42%)
Jul 15, 2010 8.878 9.131 8.577 8.993 1,901,655 -0.36(-3.89%)
Jul 14, 2010 9.375 9.418 9.151 9.358 550,283 -0.09(-1.00%)
Jul 13, 2010 8.990 9.481 8.921 9.452 703,937 +0.57(+6.39%)
Jul 12, 2010 9.151 9.263 8.844 8.884 471,340 -0.31(-3.34%)
Jul 09, 2010 8.973 9.205 8.916 9.191 280,700 +0.20(+2.17%)
Jul 08, 2010 8.939 9.091 8.858 8.996 614,017 +0.13(+1.46%)
Jul 07, 2010 8.514 8.890 8.465 8.867 432,241 +0.39(+4.57%)
Jul 06, 2010 8.838 8.970 8.391 8.480 549,900 -0.24(-2.70%)
Jul 02, 2010 8.772 8.815 8.563 8.715 531,902 +0.02(+0.23%)
Jul 01, 2010 8.698 8.804 8.563 8.695 712,359 +0.00(+0.00%)
Jun 30, 2010 8.775 9.008 8.675 8.695 605,445 -0.11(-1.21%)
Jun 29, 2010 8.962 9.102 8.729 8.801 625,426 -0.35(-3.82%)
Jun 25, 2010 8.953 9.237 8.858 9.151 889,621 +0.23(+2.54%)
Jun 24, 2010 8.939 9.197 8.847 8.924 610,963 -0.12(-1.36%)
Jun 23, 2010 8.996 9.217 8.827 9.048 379,691 +0.06(+0.67%)
Jun 22, 2010 9.194 9.458 8.976 8.987 888,979 -0.19(-2.06%)
Jun 21, 2010 9.125 9.604 9.102 9.177 1,374,225 +0.19(+2.07%)
Jun 18, 2010 9.036 9.274 8.709 8.990 6,862,322 +0.02(+0.26%)
Jun 17, 2010 9.504 9.664 8.830 8.967 1,382,313 -0.52(-5.53%)
Jun 16, 2010 9.834 9.877 9.406 9.492 709,257 -0.43(-4.36%)
Jun 15, 2010 9.713 9.966 9.527 9.926 419,580 +0.27(+2.82%)
Jun 14, 2010 9.794 9.983 9.607 9.653 388,635 -0.09(-0.91%)
Jun 11, 2010 9.535 9.753 9.249 9.742 980,447 +0.09(+0.98%)
Jun 10, 2010 9.621 9.670 9.309 9.647 740,634 +0.23(+2.44%)
Jun 09, 2010 9.426 9.656 9.323 9.418 1,043,791 +0.13(+1.45%)
Jun 08, 2010 9.369 9.510 9.185 9.283 1,259,220 -0.06(-0.64%)
Jun 07, 2010 10.01 10.01 9.300 9.343 1,038,562 -0.63(-6.30%)
Jun 04, 2010 10.22 10.34 9.891 9.971 902,533 -0.59(-5.62%)
Jun 03, 2010 10.56 10.73 10.28 10.57 320,474 +0.11(+1.04%)
Jun 02, 2010 10.34 10.55 10.27 10.46 762,327 +0.14(+1.36%)
Jun 01, 2010 10.48 10.72 10.31 10.32 864,654 -0.31(-2.94%)
May 28, 2010 11.10 11.14 10.60 10.63 684,545 -0.47(-4.24%)
May 27, 2010 11.03 11.14 10.67 11.10 445,551 +0.38(+3.50%)
May 26, 2010 10.08 10.95 9.935 10.72 1,372,231 +0.71(+7.13%)
May 25, 2010 9.915 10.10 9.567 10.01 599,240 -0.01(-0.11%)
May 24, 2010 10.23 10.41 9.995 10.02 440,656 -0.25(-2.47%)
May 21, 2010 10.06 10.44 9.847 10.28 762,502 +0.04(+0.36%)
May 20, 2010 10.16 10.90 10.06 10.24 942,566 -0.76(-6.88%)
May 19, 2010 11.15 11.56 10.84 10.99 600,130 -0.23(-2.08%)
May 18, 2010 11.65 11.88 11.13 11.23 502,572 -0.25(-2.16%)
May 17, 2010 11.56 11.65 11.04 11.48 792,056 -0.03(-0.22%)
May 14, 2010 11.67 11.67 11.13 11.50 500,283 -0.20(-1.73%)
May 13, 2010 11.92 12.06 11.54 11.70 667,944 -0.32(-2.63%)
May 12, 2010 11.27 12.08 11.15 12.02 761,587 +0.82(+7.31%)
May 11, 2010 11.34 11.49 11.09 11.20 816,210 -0.29(-2.48%)
May 10, 2010 11.30 11.54 11.12 11.49 615,228 +0.63(+5.84%)
May 07, 2010 11.10 11.77 10.70 10.85 1,638,176 -0.26(-2.36%)
May 06, 2010 11.28 11.60 10.70 11.12 1,199,349 -0.22(-1.94%)
May 05, 2010 11.35 11.82 11.25 11.34 777,249 -0.49(-4.17%)
May 04, 2010 12.06 12.07 11.63 11.83 1,030,801 -0.43(-3.47%)
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.