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 (%)
Sep 30, 2011 7.316 7.394 6.973 6.990 345,376 -0.42(-5.69%)
Sep 29, 2011 7.319 7.531 7.153 7.412 224,959 +0.27(+3.83%)
Sep 28, 2011 7.452 7.660 7.118 7.138 234,152 -0.29(-3.95%)
Sep 27, 2011 7.292 7.725 7.144 7.432 339,400 +0.31(+4.41%)
Sep 26, 2011 7.103 7.144 6.874 7.118 339,810 +0.05(+0.66%)
Sep 23, 2011 6.822 7.138 6.691 7.071 425,233 +0.25(+3.66%)
Sep 22, 2011 6.915 7.257 6.746 6.822 1,088,169 -0.28(-3.93%)
Sep 21, 2011 7.435 7.499 7.083 7.101 345,624 -0.32(-4.31%)
Sep 20, 2011 7.728 7.728 7.380 7.420 375,017 -0.27(-3.51%)
Sep 19, 2011 7.754 7.826 7.568 7.691 532,514 -0.22(-2.79%)
Sep 16, 2011 8.249 8.356 7.894 7.911 764,719 -0.29(-3.51%)
Sep 15, 2011 8.220 8.254 7.999 8.199 258,711 +0.08(+1.04%)
Sep 14, 2011 7.999 8.249 7.676 8.115 357,852 +0.22(+2.80%)
Sep 13, 2011 7.868 8.100 7.714 7.894 371,270 +0.04(+0.48%)
Sep 12, 2011 7.534 7.871 7.446 7.856 368,222 +0.21(+2.70%)
Sep 09, 2011 7.909 7.978 7.531 7.650 412,210 -0.37(-4.64%)
Sep 08, 2011 8.228 8.481 7.958 8.022 414,980 -0.26(-3.19%)
Sep 07, 2011 7.952 8.292 7.868 8.286 320,776 +0.47(+5.95%)
Sep 06, 2011 7.452 7.853 7.339 7.821 822,834 +0.12(+1.62%)
Sep 02, 2011 8.007 8.220 7.670 7.696 692,140 -0.52(-6.36%)
Sep 01, 2011 8.914 9.025 8.089 8.220 902,284 -0.66(-7.46%)
Aug 31, 2011 9.083 9.141 8.748 8.882 357,312 -0.13(-1.45%)
Aug 30, 2011 8.984 9.150 8.682 9.013 291,335 -0.01(-0.13%)
Aug 29, 2011 8.464 9.030 8.440 9.025 398,251 +0.69(+8.30%)
Aug 26, 2011 8.173 8.344 7.940 8.333 273,117 +0.11(+1.31%)
Aug 25, 2011 8.281 8.452 8.141 8.225 352,075 +0.01(+0.07%)
Aug 24, 2011 7.935 8.330 7.875 8.220 275,123 +0.23(+2.91%)
Aug 23, 2011 7.548 7.990 7.473 7.987 510,656 +0.45(+5.94%)
Aug 22, 2011 7.612 7.693 7.441 7.539 320,714 +0.14(+1.85%)
Aug 19, 2011 7.202 7.557 7.098 7.403 436,913 +0.07(+0.95%)
Aug 18, 2011 7.598 7.598 7.249 7.333 550,013 -0.49(-6.21%)
Aug 17, 2011 7.903 8.126 7.711 7.818 216,217 -0.04(-0.52%)
Aug 16, 2011 8.051 8.173 7.804 7.859 378,730 -0.31(-3.81%)
Aug 15, 2011 7.862 8.205 7.816 8.170 298,633 +0.35(+4.50%)
Aug 12, 2011 7.760 7.909 7.708 7.818 363,849 +0.10(+1.36%)
Aug 11, 2011 7.333 7.813 7.220 7.714 884,218 +0.42(+5.74%)
Aug 10, 2011 7.475 7.786 7.255 7.295 594,799 -0.37(-4.78%)
Aug 09, 2011 7.412 7.714 6.984 7.661 1,118,625 +0.45(+6.29%)
Aug 08, 2011 7.630 8.042 7.202 7.208 1,102,007 -0.62(-7.91%)
Aug 05, 2011 7.728 8.193 7.577 7.827 737,325 +0.17(+2.24%)
Aug 04, 2011 7.725 7.856 7.647 7.656 675,969 -0.19(-2.37%)
Aug 03, 2011 7.938 7.978 7.656 7.842 439,377 -0.11(-1.35%)
Aug 02, 2011 8.371 8.414 7.943 7.949 371,208 -0.47(-5.58%)
Aug 01, 2011 8.624 8.708 8.313 8.419 333,321 -0.15(-1.71%)
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%)
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.