Skip to main content

Universal Forest Prd (NQ: UFPI )

115.88 -1.66 (-1.41%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.686 8.797 8.617 8.623 332,513 -0.08(-0.95%)
Oct 28, 2010 8.711 8.789 8.574 8.706 384,070 +0.03(+0.36%)
Oct 27, 2010 8.671 8.777 8.414 8.674 681,129 +0.02(+0.23%)
Oct 25, 2010 8.648 8.820 8.600 8.654 282,325 +0.06(+0.70%)
Oct 22, 2010 8.651 8.726 8.543 8.594 222,844 -0.04(-0.50%)
Oct 21, 2010 8.626 8.731 8.414 8.637 762,954 +0.06(+0.67%)
Oct 20, 2010 8.651 8.769 8.557 8.580 905,162 -0.07(-0.79%)
Oct 19, 2010 8.654 8.800 8.563 8.648 919,622 -0.06(-0.72%)
Oct 18, 2010 8.580 8.743 8.561 8.711 582,925 +0.14(+1.64%)
Oct 15, 2010 8.694 8.709 8.554 8.571 950,141 -0.04(-0.43%)
Oct 14, 2010 8.013 8.832 8.010 8.608 1,461,344 -0.42(-4.66%)
Oct 13, 2010 9.063 9.149 9.012 9.029 937,012 +0.00(+0.00%)
Oct 12, 2010 8.823 9.132 8.783 9.029 754,918 +0.20(+2.24%)
Oct 11, 2010 8.634 8.897 8.634 8.832 239,415 +0.17(+2.02%)
Oct 08, 2010 8.571 8.723 8.571 8.657 581,981 +0.06(+0.73%)
Oct 07, 2010 8.757 8.780 8.520 8.594 240,286 -0.07(-0.83%)
Oct 06, 2010 8.671 8.703 8.544 8.666 199,326 -0.01(-0.10%)
Oct 05, 2010 8.477 8.769 8.425 8.674 330,013 +0.29(+3.41%)
Oct 04, 2010 8.440 8.551 8.354 8.388 328,849 -0.05(-0.61%)
Oct 01, 2010 8.465 8.545 8.400 8.440 263,380 +0.07(+0.85%)
Sep 30, 2010 8.411 8.543 8.116 8.368 537,729 +0.00(+0.03%)
Sep 29, 2010 8.219 8.445 8.171 8.365 300,959 +0.09(+1.11%)
Sep 28, 2010 8.214 8.294 7.965 8.274 334,774 +0.06(+0.77%)
Sep 27, 2010 8.322 8.322 8.102 8.211 314,221 -0.11(-1.31%)
Sep 24, 2010 8.082 8.337 7.936 8.319 534,877 +0.32(+4.04%)
Sep 23, 2010 8.131 8.154 7.962 7.996 506,837 -0.20(-2.41%)
Sep 22, 2010 8.262 8.311 8.148 8.194 460,120 -0.10(-1.24%)
Sep 21, 2010 8.239 8.503 8.148 8.297 731,743 +0.08(+0.94%)
Sep 20, 2010 7.887 8.234 7.707 8.219 316,864 +0.35(+4.51%)
Sep 17, 2010 7.965 8.053 7.710 7.865 387,090 -0.29(-3.58%)
Sep 15, 2010 8.105 8.282 8.088 8.156 161,062 +0.01(+0.11%)
Sep 14, 2010 8.185 8.254 8.099 8.148 248,126 -0.09(-1.15%)
Sep 13, 2010 8.051 8.282 8.005 8.242 212,934 +0.29(+3.71%)
Sep 10, 2010 7.887 8.076 7.842 7.948 119,816 +0.08(+0.98%)
Sep 09, 2010 8.051 8.096 7.782 7.870 255,141 -0.07(-0.94%)
Sep 08, 2010 7.839 8.051 7.830 7.945 231,205 +0.14(+1.76%)
Sep 07, 2010 8.053 8.142 7.767 7.807 313,410 -0.29(-3.64%)
Sep 03, 2010 8.076 8.116 7.856 8.102 215,283 +0.17(+2.20%)
Sep 02, 2010 7.722 7.950 7.598 7.928 315,249 +0.23(+2.97%)
Sep 01, 2010 7.524 7.747 7.481 7.699 384,892 +0.28(+3.82%)
Aug 31, 2010 7.564 7.724 7.370 7.415 383,140 -0.18(-2.34%)
Aug 30, 2010 8.013 8.013 7.587 7.593 274,132 -0.47(-5.82%)
Aug 27, 2010 7.847 8.082 7.659 8.062 247,570 +0.31(+3.99%)
Aug 26, 2010 7.876 7.988 7.736 7.753 133,036 -0.09(-1.13%)
Aug 25, 2010 7.736 7.885 7.558 7.842 297,377 +0.05(+0.70%)
Aug 24, 2010 7.681 7.893 7.524 7.787 339,759 +0.04(+0.48%)
Aug 23, 2010 8.268 8.297 7.744 7.750 359,281 -0.48(-5.87%)
Aug 20, 2010 8.214 8.291 8.091 8.234 248,178 -0.04(-0.48%)
Aug 19, 2010 8.508 8.543 8.065 8.274 527,393 -0.27(-3.21%)
Aug 18, 2010 8.548 8.694 8.422 8.548 308,440 +0.01(+0.13%)
Aug 17, 2010 8.557 8.749 8.471 8.537 411,072 +0.11(+1.32%)
Aug 16, 2010 8.194 8.554 8.194 8.425 336,155 +0.16(+1.90%)
Aug 13, 2010 8.291 8.485 8.257 8.268 347,536 -0.08(-0.93%)
Aug 12, 2010 8.128 8.405 8.128 8.345 405,529 +0.04(+0.48%)
Aug 11, 2010 8.528 8.603 8.251 8.305 426,984 -0.38(-4.38%)
Aug 10, 2010 8.915 8.957 8.611 8.686 204,391 -0.36(-3.98%)
Aug 09, 2010 8.952 9.063 8.817 9.046 221,938 +0.20(+2.26%)
Aug 06, 2010 8.866 8.969 8.637 8.846 275,334 -0.11(-1.18%)
Aug 05, 2010 9.083 9.150 8.920 8.952 237,783 -0.19(-2.13%)
Aug 04, 2010 9.109 9.304 9.083 9.146 353,010 +0.08(+0.92%)
Aug 03, 2010 9.161 9.243 8.995 9.063 299,921 -0.15(-1.68%)
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.