Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

115.47 -2.07 (-1.76%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 13, 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 (%)
Jan 30, 2004 8.363 8.693 8.363 8.693 164,109 +0.16(+1.83%)
Jan 29, 2004 8.915 8.915 8.329 8.537 309,946 -0.09(-1.09%)
Jan 28, 2004 9.163 9.174 8.619 8.631 149,350 -0.31(-3.44%)
Jan 27, 2004 9.106 9.106 8.893 8.938 102,964 -0.10(-1.07%)
Jan 26, 2004 9.086 9.100 8.987 9.035 166,569 +0.00(+0.03%)
Jan 23, 2004 8.904 9.035 8.904 9.032 192,925 +0.03(+0.35%)
Jan 22, 2004 9.181 9.311 8.950 9.001 372,146 -0.18(-1.95%)
Jan 21, 2004 9.391 9.578 9.180 9.180 274,453 -0.20(-2.18%)
Jan 20, 2004 9.117 9.384 9.026 9.384 289,564 +0.22(+2.35%)
Jan 16, 2004 9.268 9.479 9.163 9.169 204,522 -0.18(-1.92%)
Jan 15, 2004 9.593 9.593 9.322 9.348 176,795 -0.09(-0.96%)
Jan 14, 2004 9.524 9.556 9.308 9.439 270,644 -0.01(-0.09%)
Jan 13, 2004 9.533 9.712 9.163 9.448 221,727 -0.03(-0.27%)
Jan 12, 2004 9.160 9.553 9.160 9.473 160,363 +0.17(+1.77%)
Jan 09, 2004 9.672 9.734 9.283 9.308 250,866 -0.42(-4.27%)
Jan 08, 2004 9.670 9.812 9.550 9.724 259,153 +0.08(+0.83%)
Jan 07, 2004 9.527 9.670 9.305 9.644 229,778 +0.16(+1.68%)
Jan 06, 2004 9.462 9.519 9.251 9.485 195,034 +0.24(+2.55%)
Jan 05, 2004 9.485 9.485 9.092 9.248 257,585 +0.22(+2.49%)
Jan 02, 2004 9.183 9.411 9.006 9.024 213,307 -0.20(-2.13%)
Dec 31, 2003 9.385 9.385 9.114 9.220 265,316 -0.14(-1.52%)
Dec 30, 2003 9.248 9.376 9.152 9.362 143,359 +0.12(+1.26%)
Dec 29, 2003 8.887 9.246 8.887 9.246 287,491 +0.41(+4.64%)
Dec 26, 2003 8.745 8.839 8.745 8.836 33,482 +0.04(+0.49%)
Dec 24, 2003 9.032 9.032 8.793 8.793 83,913 -0.24(-2.65%)
Dec 23, 2003 8.326 9.032 8.326 9.032 242,900 +0.34(+3.90%)
Dec 22, 2003 8.719 8.719 8.409 8.693 148,349 +0.03(+0.39%)
Dec 19, 2003 8.679 8.807 8.420 8.659 200,857 +0.07(+0.76%)
Dec 18, 2003 8.494 8.608 8.178 8.594 118,549 +0.25(+3.04%)
Dec 17, 2003 8.124 8.457 8.124 8.341 127,425 +0.06(+0.72%)
Dec 16, 2003 8.426 8.523 8.170 8.281 198,488 -0.26(-3.06%)
Dec 15, 2003 8.605 8.631 8.435 8.543 186,147 +0.01(+0.07%)
Dec 12, 2003 8.346 8.565 8.250 8.537 176,128 +0.36(+4.35%)
Dec 11, 2003 8.013 8.557 8.013 8.181 235,798 +0.05(+0.59%)
Dec 10, 2003 8.639 8.639 8.133 8.133 324,473 -0.50(-5.80%)
Dec 09, 2003 8.745 8.748 8.634 8.634 205,492 -0.06(-0.72%)
Dec 08, 2003 8.682 8.745 8.637 8.696 113,748 +0.10(+1.19%)
Dec 05, 2003 8.691 8.674 8.565 8.594 35,851 -0.10(-1.11%)
Dec 04, 2003 8.619 8.745 8.446 8.691 141,211 +0.07(+0.86%)
Dec 03, 2003 8.555 8.742 8.551 8.617 196,668 +0.08(+0.90%)
Dec 02, 2003 8.503 8.631 8.423 8.540 211,424 -0.01(-0.13%)
Dec 01, 2003 8.671 8.671 8.460 8.551 390,834 -0.12(-1.35%)
Nov 28, 2003 8.537 8.668 8.494 8.668 54,809 +0.16(+1.91%)
Nov 26, 2003 8.261 8.523 8.261 8.506 81,893 -0.10(-1.16%)
Nov 25, 2003 8.346 8.622 8.346 8.605 139,988 +0.07(+0.80%)
Nov 24, 2003 8.600 8.608 8.403 8.537 352,281 +0.11(+1.34%)
Nov 21, 2003 8.289 8.605 8.252 8.424 180,166 +0.13(+1.62%)
Nov 20, 2003 8.127 8.321 8.127 8.289 152,696 +0.08(+0.94%)
Nov 19, 2003 7.976 8.255 7.959 8.213 153,483 +0.20(+2.56%)
Nov 18, 2003 8.130 8.230 7.956 8.008 196,250 +0.07(+0.82%)
Nov 17, 2003 8.343 8.355 7.848 7.942 306,741 -0.31(-3.76%)
Nov 14, 2003 8.269 8.392 8.127 8.252 274,587 +0.06(+0.73%)
Nov 13, 2003 8.176 8.281 8.042 8.193 121,884 -0.01(-0.07%)
Nov 12, 2003 8.292 8.343 8.073 8.198 155,746 -0.07(-0.86%)
Nov 11, 2003 8.336 8.363 8.190 8.269 131,175 +0.00(+0.03%)
Nov 10, 2003 8.608 8.608 8.224 8.267 261,398 -0.27(-3.20%)
Nov 07, 2003 8.619 8.619 8.486 8.540 116,665 +0.00(+0.03%)
Nov 06, 2003 8.611 8.617 8.503 8.537 187,268 -0.01(-0.07%)
Nov 05, 2003 8.745 8.745 8.238 8.543 481,562 +0.01(+0.07%)
Nov 04, 2003 8.537 8.540 8.412 8.537 205,632 +0.03(+0.33%)
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.