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 30, 2008 9.830 10.21 9.770 9.961 474,212 +0.20(+2.08%)
Sep 29, 2008 9.910 10.12 9.687 9.759 770,433 -0.35(-3.50%)
Sep 26, 2008 9.898 10.14 9.850 10.11 480,496 +0.08(+0.80%)
Sep 25, 2008 10.05 10.17 9.550 10.03 309,892 +0.08(+0.80%)
Sep 24, 2008 10.01 10.47 9.727 9.953 416,113 -0.00(-0.03%)
Sep 23, 2008 10.20 10.47 9.935 9.955 312,446 -0.22(-2.13%)
Sep 22, 2008 10.64 10.65 10.14 10.17 445,916 -0.49(-4.60%)
Sep 19, 2008 10.62 10.95 10.04 10.66 1,790,237 +0.26(+2.52%)
Sep 18, 2008 9.915 10.45 9.659 10.40 1,170,888 +0.76(+7.90%)
Sep 17, 2008 9.856 9.987 9.182 9.639 670,916 -0.37(-3.71%)
Sep 16, 2008 9.468 10.13 9.171 10.01 844,619 -0.05(-0.45%)
Sep 15, 2008 9.930 10.43 9.796 10.06 501,068 -0.16(-1.56%)
Sep 12, 2008 9.633 10.27 9.633 10.22 544,561 +0.49(+4.99%)
Sep 11, 2008 9.602 9.807 9.419 9.730 562,655 +0.03(+0.26%)
Sep 10, 2008 9.351 9.833 9.225 9.704 771,407 +0.49(+5.26%)
Sep 09, 2008 9.505 9.596 9.125 9.219 704,028 -0.26(-2.74%)
Sep 08, 2008 9.268 9.490 9.077 9.479 757,648 +0.56(+6.30%)
Sep 05, 2008 9.422 9.425 8.637 8.917 1,592,745 -0.67(-6.97%)
Sep 04, 2008 9.990 10.02 9.456 9.585 763,189 -0.47(-4.71%)
Sep 03, 2008 9.496 10.09 9.496 10.06 1,093,853 +0.51(+5.35%)
Sep 02, 2008 9.542 9.690 9.442 9.547 886,867 +0.17(+1.86%)
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%)
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.