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 (%)
Aug 29, 2008 9.542 9.576 9.305 9.373 586,188 -0.19(-2.00%)
Aug 28, 2008 9.559 9.664 9.493 9.565 606,767 +0.03(+0.36%)
Aug 27, 2008 9.439 9.607 9.430 9.530 632,074 +0.08(+0.81%)
Aug 26, 2008 9.262 9.585 9.236 9.453 644,673 +0.17(+1.88%)
Aug 25, 2008 9.613 9.613 9.265 9.279 564,586 -0.36(-3.73%)
Aug 22, 2008 9.365 9.682 9.365 9.639 1,028,282 +0.33(+3.59%)
Aug 21, 2008 9.353 9.516 9.139 9.305 467,305 -0.26(-2.69%)
Aug 20, 2008 9.405 9.667 9.174 9.562 628,377 +0.14(+1.48%)
Aug 19, 2008 9.382 9.596 9.312 9.422 572,864 -0.04(-0.39%)
Aug 18, 2008 9.573 9.667 9.385 9.459 505,782 -0.11(-1.10%)
Aug 15, 2008 9.596 9.673 9.262 9.565 851,957 +0.08(+0.84%)
Aug 14, 2008 9.134 9.630 9.134 9.485 717,293 +0.26(+2.78%)
Aug 13, 2008 9.273 9.379 9.165 9.228 693,321 -0.09(-0.95%)
Aug 12, 2008 9.134 9.342 8.826 9.316 433,205 +0.14(+1.49%)
Aug 11, 2008 8.726 9.316 8.683 9.179 428,617 +0.42(+4.79%)
Aug 08, 2008 8.086 8.774 7.912 8.760 595,413 +0.66(+8.21%)
Aug 07, 2008 7.958 8.129 7.810 8.095 519,446 +0.08(+1.00%)
Aug 06, 2008 7.890 8.086 7.707 8.015 440,130 +0.12(+1.48%)
Aug 05, 2008 7.678 7.921 7.678 7.898 648,781 +0.27(+3.59%)
Aug 04, 2008 7.815 7.815 7.504 7.624 531,159 -0.21(-2.66%)
Aug 01, 2008 7.727 7.955 7.530 7.833 395,579 +0.13(+1.67%)
Jul 31, 2008 7.593 7.935 7.593 7.704 868,678 -0.01(-0.18%)
Jul 30, 2008 7.590 7.787 7.459 7.718 693,391 +0.16(+2.11%)
Jul 29, 2008 7.559 7.810 7.159 7.559 1,104,430 +0.33(+4.50%)
Jul 28, 2008 7.385 7.576 7.133 7.233 760,995 -0.17(-2.27%)
Jul 25, 2008 7.268 7.547 7.191 7.402 600,964 +0.16(+2.21%)
Jul 24, 2008 7.570 7.604 7.205 7.242 738,520 -0.29(-3.90%)
Jul 23, 2008 7.279 7.581 7.228 7.536 747,653 +0.23(+3.16%)
Jul 22, 2008 6.848 7.339 6.848 7.305 954,709 +0.41(+5.92%)
Jul 21, 2008 7.071 7.185 6.791 6.897 765,222 -0.17(-2.46%)
Jul 18, 2008 7.076 7.333 7.008 7.071 927,503 -0.01(-0.20%)
Jul 17, 2008 6.814 7.273 6.814 7.085 1,671,680 -0.27(-3.69%)
Jul 16, 2008 6.965 7.442 6.862 7.356 653,898 +0.50(+7.28%)
Jul 15, 2008 6.865 7.068 6.663 6.857 802,160 -0.25(-3.49%)
Jul 14, 2008 7.205 7.205 6.914 7.105 351,786 -0.04(-0.56%)
Jul 11, 2008 6.974 7.162 6.862 7.145 579,137 +0.10(+1.42%)
Jul 10, 2008 7.065 7.270 6.965 7.045 581,650 -0.04(-0.56%)
Jul 09, 2008 7.245 7.396 7.034 7.085 757,943 -0.27(-3.61%)
Jul 08, 2008 7.347 7.367 6.959 7.350 1,006,665 -0.05(-0.69%)
Jul 07, 2008 7.767 7.790 7.387 7.402 1,028,825 -0.43(-5.47%)
Jul 04, 2008 8.044 8.044 7.761 7.830 319,694 +0.00(+0.00%)
Jul 03, 2008 8.044 8.044 7.761 7.830 319,694 -0.16(-2.03%)
Jul 02, 2008 8.323 8.338 7.921 7.992 777,060 -0.37(-4.37%)
Jul 01, 2008 8.503 8.669 8.241 8.358 654,479 -0.19(-2.24%)
Jun 30, 2008 8.811 8.891 8.549 8.549 708,100 -0.31(-3.54%)
Jun 27, 2008 9.122 9.122 8.850 8.863 776,471 -0.16(-1.80%)
Jun 26, 2008 8.971 9.114 8.965 9.025 1,085,389 -0.08(-0.88%)
Jun 25, 2008 9.011 9.322 8.994 9.105 410,365 +0.10(+1.11%)
Jun 24, 2008 8.954 9.319 8.814 9.005 483,030 +0.03(+0.35%)
Jun 23, 2008 9.139 9.410 8.677 8.974 336,853 -0.13(-1.41%)
Jun 20, 2008 9.139 9.370 8.937 9.102 921,506 -0.09(-1.02%)
Jun 19, 2008 8.934 9.219 8.934 9.196 283,344 +0.26(+2.94%)
Jun 18, 2008 9.059 9.214 8.831 8.934 276,822 -0.19(-2.06%)
Jun 17, 2008 9.370 9.373 9.082 9.122 312,958 -0.24(-2.56%)
Jun 16, 2008 9.262 9.382 9.077 9.362 203,383 +0.09(+0.92%)
Jun 13, 2008 9.171 9.353 9.097 9.276 245,351 +0.22(+2.46%)
Jun 12, 2008 9.062 9.373 9.008 9.054 352,220 +0.08(+0.92%)
Jun 11, 2008 9.211 9.490 8.962 8.971 336,516 -0.28(-3.02%)
Jun 10, 2008 9.176 9.333 8.991 9.251 297,159 +0.16(+1.73%)
Jun 09, 2008 9.345 9.353 8.917 9.094 387,698 -0.22(-2.33%)
Jun 06, 2008 9.565 9.570 9.302 9.311 310,361 -0.35(-3.66%)
Jun 05, 2008 9.470 9.667 9.450 9.664 301,463 +0.19(+2.02%)
Jun 04, 2008 9.279 9.630 9.228 9.473 278,038 +0.15(+1.56%)
Jun 03, 2008 9.402 9.410 9.077 9.328 668,540 -0.02(-0.18%)
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.