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

Universal Forest Prd (NQ: UFPI )

119.48 +1.47 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 8.480 8.522 8.383 8.397 131,453 -0.08(-0.91%)
Oct 30, 2003 8.465 8.494 8.426 8.474 124,758 +0.01(+0.10%)
Oct 29, 2003 8.465 8.491 8.383 8.465 220,839 -0.00(-0.03%)
Oct 28, 2003 8.309 8.508 8.309 8.468 347,576 +0.11(+1.29%)
Oct 27, 2003 7.982 8.431 7.922 8.360 214,373 +0.42(+5.34%)
Oct 24, 2003 7.950 8.064 7.780 7.936 191,179 +0.03(+0.36%)
Oct 23, 2003 8.178 8.178 7.623 7.908 347,917 -0.30(-3.71%)
Oct 22, 2003 8.480 8.522 8.132 8.212 326,480 -0.27(-3.15%)
Oct 21, 2003 8.295 8.485 8.295 8.480 554,556 +0.20(+2.41%)
Oct 20, 2003 8.408 8.408 8.280 8.280 159,901 -0.05(-0.58%)
Oct 17, 2003 8.471 8.471 8.263 8.329 358,910 +0.02(+0.27%)
Oct 16, 2003 8.334 8.346 8.235 8.306 208,220 -0.03(-0.34%)
Oct 15, 2003 8.334 8.383 8.263 8.334 336,172 +0.02(+0.21%)
Oct 14, 2003 8.337 8.337 8.223 8.317 545,598 +0.12(+1.49%)
Oct 13, 2003 8.081 8.266 7.922 8.195 414,057 +0.22(+2.78%)
Oct 10, 2003 8.110 8.110 7.942 7.973 229,284 -0.09(-1.13%)
Oct 09, 2003 8.010 8.064 7.876 8.064 397,564 +0.12(+1.50%)
Oct 08, 2003 7.899 7.996 7.856 7.945 306,364 +0.01(+0.07%)
Oct 07, 2003 7.680 7.953 7.461 7.939 786,884 +0.31(+4.03%)
Oct 06, 2003 7.683 7.825 7.469 7.632 619,803 -0.03(-0.41%)
Oct 03, 2003 7.393 7.691 7.356 7.663 765,324 +0.29(+3.94%)
Oct 02, 2003 7.165 7.407 7.165 7.372 248,799 -0.02(-0.23%)
Oct 01, 2003 6.900 7.395 6.900 7.390 216,355 +0.41(+5.87%)
Sep 30, 2003 7.072 7.072 6.906 6.980 191,122 -0.07(-1.01%)
Sep 29, 2003 7.216 7.216 7.031 7.051 119,325 -0.11(-1.55%)
Sep 26, 2003 7.270 7.270 6.900 7.162 178,559 -0.08(-1.14%)
Sep 25, 2003 7.210 7.395 7.199 7.245 261,834 -0.11(-1.43%)
Sep 24, 2003 7.398 7.398 7.339 7.350 173,382 -0.05(-0.65%)
Sep 23, 2003 7.233 7.398 7.074 7.398 173,976 +0.16(+2.16%)
Sep 22, 2003 7.114 7.242 6.994 7.242 118,316 +0.00(+0.04%)
Sep 19, 2003 6.963 7.239 6.929 7.239 194,341 +0.17(+2.37%)
Sep 18, 2003 7.111 7.111 6.977 7.071 421,925 -0.06(-0.80%)
Sep 17, 2003 7.213 7.222 7.097 7.128 248,873 -0.06(-0.83%)
Sep 16, 2003 7.108 7.222 7.108 7.188 374,626 -0.03(-0.35%)
Sep 15, 2003 7.185 7.233 7.105 7.213 149,007 -0.00(-0.00%)
Sep 12, 2003 7.137 7.213 6.960 7.213 127,218 +0.04(+0.56%)
Sep 11, 2003 7.196 7.205 7.074 7.173 118,784 -0.03(-0.47%)
Sep 10, 2003 7.236 7.310 7.205 7.208 92,426 -0.04(-0.51%)
Sep 09, 2003 7.370 7.370 7.242 7.245 54,120 -0.13(-1.81%)
Sep 08, 2003 7.173 7.398 7.173 7.378 105,078 +0.16(+2.21%)
Sep 05, 2003 7.117 7.427 7.108 7.219 247,759 +0.05(+0.67%)
Sep 04, 2003 7.350 7.398 7.108 7.171 223,862 -0.22(-3.04%)
Sep 03, 2003 7.284 7.398 7.114 7.395 140,572 +0.03(+0.39%)
Sep 02, 2003 7.026 7.410 7.026 7.367 120,541 +0.35(+4.95%)
Aug 29, 2003 7.259 7.310 7.000 7.020 67,123 -0.22(-2.99%)
Aug 28, 2003 7.333 7.398 7.091 7.236 262,519 -0.10(-1.32%)
Aug 27, 2003 7.242 7.413 7.219 7.333 233,702 +0.09(+1.26%)
Aug 26, 2003 7.154 7.316 6.997 7.242 174,310 +0.11(+1.60%)
Aug 25, 2003 7.324 7.324 7.040 7.128 154,630 -0.24(-3.21%)
Aug 22, 2003 7.259 7.398 7.245 7.364 153,224 -0.03(-0.35%)
Aug 21, 2003 7.398 7.413 7.353 7.390 153,575 -0.01(-0.12%)
Aug 20, 2003 7.342 7.398 7.316 7.398 192,936 +0.06(+0.78%)
Aug 19, 2003 7.114 7.390 7.114 7.341 160,955 +0.23(+3.20%)
Aug 18, 2003 7.077 7.169 6.960 7.114 357,406 -0.01(-0.08%)
Aug 15, 2003 7.026 7.134 7.026 7.119 66,772 +0.09(+1.25%)
Aug 14, 2003 7.114 7.114 7.000 7.031 144,438 -0.06(-0.80%)
Aug 13, 2003 7.114 7.125 7.054 7.088 149,710 -0.03(-0.36%)
Aug 12, 2003 7.097 7.114 7.043 7.114 619,574 +0.07(+1.05%)
Aug 11, 2003 6.741 7.077 6.602 7.040 249,516 +0.35(+5.28%)
Aug 08, 2003 6.431 6.741 6.380 6.687 393,955 +0.30(+4.63%)
Aug 07, 2003 6.434 6.445 6.380 6.391 164,470 -0.07(-1.06%)
Aug 06, 2003 6.402 6.567 6.402 6.459 191,881 -0.06(-0.96%)
Aug 05, 2003 6.437 6.559 6.419 6.522 100,509 +0.06(+0.97%)
Aug 04, 2003 6.476 6.528 6.437 6.459 186,961 +0.01(+0.22%)
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.