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 29, 2011 8.376 8.647 8.356 8.565 286,157 +0.06(+0.75%)
Jul 28, 2011 8.528 8.722 8.478 8.501 395,062 +0.02(+0.21%)
Jul 27, 2011 8.833 9.001 8.475 8.484 411,708 -0.43(-4.83%)
Jul 26, 2011 9.080 9.129 8.891 8.914 225,468 -0.19(-2.08%)
Jul 25, 2011 9.065 9.215 9.004 9.103 471,478 -0.03(-0.32%)
Jul 22, 2011 9.182 9.234 9.083 9.132 404,658 -0.09(-1.01%)
Jul 21, 2011 9.135 9.245 9.048 9.225 352,918 +0.10(+1.05%)
Jul 20, 2011 9.170 9.170 8.908 9.129 414,553 -0.06(-0.70%)
Jul 19, 2011 9.033 9.286 8.818 9.193 1,044,367 +0.27(+3.00%)
Jul 18, 2011 8.408 8.964 8.254 8.926 793,964 +0.54(+6.48%)
Jul 15, 2011 8.467 8.783 8.298 8.382 1,871,558 -0.08(-1.00%)
Jul 14, 2011 7.051 8.641 7.051 8.467 3,500,847 +1.47(+21.02%)
Jul 13, 2011 7.016 7.170 6.912 6.996 421,352 -0.02(-0.29%)
Jul 12, 2011 6.970 7.063 6.897 7.016 267,234 +0.03(+0.42%)
Jul 11, 2011 6.990 7.086 6.842 6.987 270,898 -0.10(-1.39%)
Jul 08, 2011 7.054 7.150 6.958 7.086 439,845 -0.09(-1.22%)
Jul 07, 2011 7.060 7.260 7.025 7.173 419,834 +0.15(+2.19%)
Jul 06, 2011 7.066 7.153 6.961 7.019 200,734 -0.08(-1.19%)
Jul 05, 2011 7.092 7.159 6.938 7.103 321,024 +0.03(+0.45%)
Jul 01, 2011 6.964 7.167 6.901 7.071 489,630 +0.11(+1.54%)
Jun 30, 2011 6.880 6.981 6.862 6.964 351,711 +0.06(+0.84%)
Jun 29, 2011 7.048 7.048 6.880 6.906 361,613 -0.10(-1.37%)
Jun 28, 2011 6.967 7.031 6.845 7.002 323,821 +0.08(+1.22%)
Jun 27, 2011 7.507 7.560 6.724 6.917 1,449,246 -0.74(-9.71%)
Jun 24, 2011 7.754 7.955 7.615 7.661 453,879 -0.08(-1.09%)
Jun 23, 2011 7.789 7.789 7.679 7.746 403,698 -0.11(-1.41%)
Jun 22, 2011 8.051 8.182 7.850 7.856 315,708 -0.23(-2.80%)
Jun 21, 2011 8.063 8.138 7.995 8.083 156,085 +0.07(+0.91%)
Jun 20, 2011 8.010 8.068 7.780 8.010 209,022 +0.09(+1.17%)
Jun 17, 2011 8.004 8.208 7.879 7.917 1,321,610 -0.04(-0.48%)
Jun 16, 2011 7.801 7.983 7.778 7.955 258,536 +0.17(+2.20%)
Jun 15, 2011 7.769 7.935 7.699 7.784 393,235 -0.08(-0.96%)
Jun 14, 2011 7.932 8.007 7.810 7.859 393,493 +0.00(+0.00%)
Jun 13, 2011 7.664 7.871 7.661 7.859 449,977 +0.23(+3.01%)
Jun 10, 2011 7.583 7.644 7.557 7.630 377,883 -0.01(-0.11%)
Jun 09, 2011 7.711 7.714 7.627 7.638 507,088 -0.06(-0.83%)
Jun 08, 2011 7.589 7.749 7.589 7.702 415,200 +0.07(+0.88%)
Jun 07, 2011 7.702 7.775 7.557 7.635 439,714 -0.06(-0.76%)
Jun 06, 2011 7.827 7.894 7.679 7.693 224,859 -0.15(-1.89%)
Jun 03, 2011 7.874 7.970 7.836 7.842 318,010 -0.46(-5.50%)
May 24, 2011 8.229 8.457 8.157 8.298 493,420 +0.14(+1.66%)
May 23, 2011 8.226 8.226 8.087 8.162 221,795 -0.21(-2.52%)
May 20, 2011 8.589 8.604 8.356 8.373 342,211 -0.29(-3.30%)
May 19, 2011 8.725 8.734 8.523 8.659 246,734 +0.00(+0.00%)
May 18, 2011 8.627 8.685 8.621 8.659 254,537 +0.05(+0.54%)
May 17, 2011 8.771 8.852 8.592 8.613 358,904 -0.19(-2.20%)
May 16, 2011 8.760 8.903 8.751 8.806 208,370 -0.01(-0.07%)
May 13, 2011 9.109 9.288 8.809 8.812 184,914 -0.27(-2.93%)
May 12, 2011 9.011 9.126 8.927 9.077 327,285 +0.01(+0.06%)
May 11, 2011 9.149 9.210 9.037 9.072 168,484 -0.14(-1.50%)
May 10, 2011 9.161 9.328 9.080 9.210 193,333 +0.09(+0.98%)
May 09, 2011 9.028 9.138 8.982 9.121 157,806 +0.07(+0.73%)
May 06, 2011 9.268 9.305 9.028 9.054 172,756 -0.10(-1.07%)
May 05, 2011 9.164 9.268 9.057 9.152 339,307 -0.05(-0.53%)
May 04, 2011 9.357 9.366 9.184 9.201 220,209 -0.13(-1.42%)
May 03, 2011 9.377 9.412 9.268 9.334 250,154 -0.06(-0.65%)
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.