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

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
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 (%)
Sep 28, 2007 8.946 8.972 8.421 8.532 1,083,946 -0.45(-5.02%)
Sep 27, 2007 9.091 9.183 8.906 8.983 788,534 -0.05(-0.54%)
Sep 26, 2007 9.114 9.288 8.926 9.031 689,884 -0.02(-0.19%)
Sep 25, 2007 9.388 9.388 8.846 9.049 744,133 -0.37(-3.91%)
Sep 24, 2007 9.439 9.859 9.382 9.417 784,181 -0.19(-1.96%)
Sep 21, 2007 10.08 10.08 9.559 9.605 1,054,467 -0.39(-3.88%)
Sep 20, 2007 10.32 10.37 9.879 9.993 567,790 -0.30(-2.94%)
Sep 19, 2007 10.16 10.58 10.16 10.30 801,167 +0.23(+2.24%)
Sep 18, 2007 9.548 10.09 9.420 10.07 878,492 +0.59(+6.26%)
Sep 17, 2007 9.591 9.659 9.445 9.477 829,213 -0.16(-1.63%)
Sep 14, 2007 9.662 9.708 9.508 9.634 701,530 -0.04(-0.38%)
Sep 13, 2007 9.756 9.833 9.636 9.671 665,353 -0.05(-0.47%)
Sep 12, 2007 9.830 9.916 9.636 9.716 501,469 -0.14(-1.39%)
Sep 11, 2007 9.930 10.02 9.676 9.853 539,394 -0.04(-0.38%)
Sep 10, 2007 10.21 10.24 9.828 9.890 639,971 -0.28(-2.72%)
Sep 07, 2007 10.34 10.44 10.06 10.17 381,646 -0.29(-2.78%)
Sep 06, 2007 10.71 10.83 10.34 10.46 342,557 -0.19(-1.82%)
Sep 05, 2007 10.91 10.93 10.55 10.65 411,798 -0.31(-2.86%)
Sep 04, 2007 10.64 11.09 10.49 10.97 464,105 +0.33(+3.06%)
Aug 31, 2007 10.83 10.87 10.52 10.64 343,353 -0.04(-0.35%)
Aug 30, 2007 10.50 10.84 10.42 10.68 425,531 +0.06(+0.54%)
Aug 29, 2007 10.58 10.65 10.40 10.62 394,997 +0.10(+0.95%)
Aug 28, 2007 10.91 10.91 10.50 10.52 457,260 -0.45(-4.06%)
Aug 27, 2007 10.89 11.09 10.77 10.97 421,077 +0.06(+0.58%)
Aug 24, 2007 10.68 10.94 10.58 10.90 366,030 +0.25(+2.39%)
Aug 23, 2007 10.96 10.96 10.62 10.65 558,321 -0.21(-1.97%)
Aug 22, 2007 11.23 11.23 10.85 10.86 576,253 -0.25(-2.26%)
Aug 21, 2007 11.28 11.39 11.07 11.11 457,523 -0.21(-1.89%)
Aug 20, 2007 10.82 11.43 10.65 11.33 977,223 +0.57(+5.33%)
Aug 17, 2007 11.18 11.91 10.45 10.76 917,006 +0.30(+2.87%)
Aug 16, 2007 9.896 10.53 9.887 10.46 856,947 +0.46(+4.63%)
Aug 15, 2007 10.23 10.46 9.987 9.993 524,167 -0.23(-2.26%)
Aug 14, 2007 10.31 10.56 10.14 10.22 617,686 -0.07(-0.72%)
Aug 13, 2007 10.81 11.20 10.08 10.30 971,072 -0.41(-3.81%)
Aug 10, 2007 11.08 11.62 9.531 10.71 2,606,073 -0.57(-5.04%)
Aug 09, 2007 11.37 11.53 11.06 11.27 1,488,126 -0.27(-2.37%)
Aug 08, 2007 11.15 12.04 11.15 11.55 2,090,705 +0.48(+4.36%)
Aug 07, 2007 10.82 11.18 10.63 11.07 920,903 +0.16(+1.44%)
Aug 06, 2007 10.84 11.00 10.38 10.91 1,032,137 +0.07(+0.61%)
Aug 03, 2007 10.85 11.43 10.76 10.84 735,389 -0.44(-3.90%)
Aug 02, 2007 11.46 11.73 11.15 11.28 825,127 -0.13(-1.15%)
Aug 01, 2007 11.26 11.47 11.17 11.41 976,557 +0.13(+1.11%)
Jul 31, 2007 11.68 11.80 11.27 11.29 750,851 -0.33(-2.82%)
Jul 30, 2007 11.32 11.69 11.13 11.62 580,157 +0.23(+2.06%)
Jul 27, 2007 11.52 11.73 11.37 11.38 720,566 -0.22(-1.92%)
Jul 26, 2007 11.78 12.11 11.32 11.61 1,489,812 -0.38(-3.19%)
Jul 25, 2007 12.04 12.27 11.78 11.99 1,050,283 +0.00(+0.02%)
Jul 24, 2007 12.00 12.18 11.91 11.98 1,192,840 -0.07(-0.57%)
Jul 23, 2007 12.04 12.34 12.02 12.05 708,759 +0.03(+0.26%)
Jul 20, 2007 12.20 12.29 11.98 12.02 1,228,392 -0.21(-1.68%)
Jul 19, 2007 12.28 12.37 12.11 12.23 912,759 +0.00(+0.02%)
Jul 18, 2007 11.74 12.27 11.70 12.22 1,585,244 -0.00(-0.02%)
Jul 17, 2007 12.00 12.38 11.98 12.23 2,353,919 -0.33(-2.59%)
Jul 16, 2007 12.70 12.81 12.42 12.55 731,836 -0.12(-0.92%)
Jul 13, 2007 12.53 12.79 12.33 12.67 780,877 +0.09(+0.75%)
Jul 12, 2007 12.14 12.58 12.14 12.58 946,100 +0.46(+3.77%)
Jul 11, 2007 12.04 12.14 12.01 12.12 423,008 +0.06(+0.50%)
Jul 10, 2007 12.24 12.24 12.03 12.06 770,682 -0.20(-1.63%)
Jul 09, 2007 12.25 12.31 12.12 12.26 615,065 +0.01(+0.09%)
Jul 06, 2007 12.27 12.36 12.19 12.25 356,852 -0.06(-0.46%)
Jul 05, 2007 12.26 12.32 12.07 12.30 438,571 +0.20(+1.65%)
Jul 03, 2007 12.11 12.22 12.06 12.10 276,481 -0.01(-0.07%)
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.