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 (%)
Dec 31, 2008 7.549 7.765 7.478 7.657 491,920 +0.11(+1.43%)
Dec 30, 2008 7.148 7.586 6.832 7.549 390,992 +0.50(+7.15%)
Dec 29, 2008 7.162 7.162 6.934 7.045 268,125 -0.16(-2.25%)
Dec 26, 2008 7.250 7.347 6.994 7.208 114,837 +0.00(+0.04%)
Dec 24, 2008 7.353 7.353 7.057 7.205 185,095 +0.07(+0.96%)
Dec 23, 2008 7.139 7.384 6.966 7.137 562,562 +0.06(+0.84%)
Dec 22, 2008 7.205 7.430 6.801 7.077 477,149 -0.12(-1.70%)
Dec 19, 2008 7.236 7.464 6.818 7.199 1,060,998 +0.18(+2.55%)
Dec 18, 2008 7.435 7.663 6.952 7.020 684,944 -0.44(-5.91%)
Dec 17, 2008 6.633 7.597 6.633 7.461 588,796 +0.63(+9.30%)
Dec 16, 2008 6.331 6.878 6.240 6.826 724,916 +0.59(+9.49%)
Dec 15, 2008 6.647 6.767 6.146 6.234 475,220 -0.32(-4.86%)
Dec 12, 2008 6.183 6.619 6.058 6.553 683,528 +0.25(+3.97%)
Dec 11, 2008 6.915 7.247 6.237 6.303 683,127 -0.73(-10.40%)
Dec 10, 2008 6.750 7.108 6.727 7.034 540,123 +0.36(+5.33%)
Dec 09, 2008 6.895 7.278 6.664 6.678 922,171 -0.10(-1.43%)
Dec 08, 2008 6.388 6.846 6.072 6.775 901,367 +0.52(+8.38%)
Dec 05, 2008 5.648 6.364 5.571 6.252 1,162,277 +0.48(+8.23%)
Dec 04, 2008 5.529 5.916 5.478 5.776 823,999 +0.17(+3.05%)
Dec 03, 2008 5.335 5.711 5.176 5.606 522,207 +0.29(+5.40%)
Dec 02, 2008 5.000 5.318 4.712 5.318 616,981 +0.43(+8.79%)
Dec 01, 2008 5.833 5.944 4.837 4.889 764,217 -1.10(-18.31%)
Nov 28, 2008 5.705 6.044 5.705 5.984 287,014 +0.27(+4.68%)
Nov 26, 2008 5.281 5.751 5.221 5.717 489,871 +0.29(+5.35%)
Nov 25, 2008 4.931 5.441 4.866 5.426 759,110 +0.57(+11.78%)
Nov 24, 2008 4.613 4.943 4.396 4.854 640,520 +0.33(+7.30%)
Nov 21, 2008 4.453 4.675 4.157 4.524 935,136 +0.15(+3.45%)
Nov 20, 2008 4.573 4.826 4.331 4.374 766,863 -0.24(-5.18%)
Nov 19, 2008 5.005 5.108 4.587 4.613 896,032 -0.46(-8.98%)
Nov 18, 2008 5.213 5.372 4.849 5.068 503,191 -0.12(-2.25%)
Nov 17, 2008 5.332 5.509 5.122 5.184 395,993 -0.19(-3.55%)
Nov 14, 2008 5.768 5.808 5.318 5.375 654,967 -0.50(-8.48%)
Nov 13, 2008 5.589 5.873 5.162 5.873 795,818 +0.33(+6.01%)
Nov 12, 2008 5.725 5.870 5.540 5.540 704,111 -0.28(-4.75%)
Nov 11, 2008 5.768 6.067 5.663 5.816 520,931 -0.01(-0.24%)
Nov 10, 2008 6.189 6.189 5.742 5.830 367,292 -0.22(-3.58%)
Nov 07, 2008 6.212 6.212 5.856 6.047 372,454 -0.12(-1.89%)
Nov 06, 2008 6.280 6.451 6.087 6.163 398,893 -0.17(-2.61%)
Nov 05, 2008 6.422 6.553 6.266 6.328 588,989 -0.20(-3.01%)
Nov 04, 2008 6.917 7.007 6.306 6.525 568,543 -0.29(-4.30%)
Nov 03, 2008 6.801 6.861 6.570 6.818 667,014 +0.09(+1.31%)
Oct 31, 2008 6.260 6.886 6.135 6.730 465,573 +0.44(+7.01%)
Oct 30, 2008 6.112 6.331 5.998 6.289 645,753 +0.43(+7.39%)
Oct 29, 2008 5.751 6.065 5.583 5.856 659,799 +0.16(+2.85%)
Oct 28, 2008 5.571 5.737 5.221 5.694 925,858 +0.26(+4.76%)
Oct 27, 2008 5.355 5.956 5.261 5.435 855,185 -0.06(-1.09%)
Oct 24, 2008 5.210 5.873 5.210 5.495 644,565 -0.22(-3.93%)
Oct 23, 2008 5.421 5.830 5.196 5.719 1,230,634 +0.32(+6.01%)
Oct 22, 2008 5.867 5.913 5.298 5.395 810,353 -0.70(-11.48%)
Oct 21, 2008 6.058 6.220 6.021 6.095 715,680 -0.05(-0.83%)
Oct 20, 2008 6.112 6.215 6.015 6.146 612,588 +0.08(+1.31%)
Oct 17, 2008 5.665 6.155 5.665 6.067 1,392,792 +0.18(+3.05%)
Oct 16, 2008 5.022 6.143 5.022 5.887 1,687,928 -0.95(-13.86%)
Oct 15, 2008 7.563 7.848 6.747 6.835 576,998 -0.78(-10.21%)
Oct 14, 2008 8.090 8.090 7.358 7.612 773,329 -0.22(-2.83%)
Oct 13, 2008 7.560 7.879 7.040 7.834 543,173 +0.55(+7.58%)
Oct 10, 2008 6.661 7.424 6.377 7.282 1,406,255 +0.35(+5.01%)
Oct 09, 2008 7.797 7.928 6.752 6.934 959,743 -0.67(-8.83%)
Oct 08, 2008 7.703 8.229 7.569 7.606 961,578 -0.20(-2.52%)
Oct 07, 2008 8.372 8.805 7.763 7.802 522,108 -0.80(-9.33%)
Oct 06, 2008 8.579 8.727 8.110 8.605 728,947 -0.18(-2.07%)
Oct 03, 2008 9.365 9.527 8.758 8.787 422,646 -0.45(-4.90%)
Oct 02, 2008 9.646 9.794 9.222 9.239 333,495 -0.49(-5.06%)
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.