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 (%)
Feb 26, 2010 9.971 10.10 9.641 10.03 444,161 +0.09(+0.94%)
Feb 25, 2010 9.743 9.942 9.518 9.934 625,338 +0.02(+0.20%)
Feb 24, 2010 9.948 10.04 9.589 9.914 488,483 +0.02(+0.20%)
Feb 23, 2010 10.18 10.38 9.786 9.894 451,193 -0.32(-3.17%)
Feb 22, 2010 10.17 10.36 10.07 10.22 193,895 +0.05(+0.50%)
Feb 19, 2010 10.04 10.25 9.919 10.17 289,854 +0.12(+1.22%)
Feb 18, 2010 10.05 10.12 9.763 10.04 318,833 -0.05(-0.54%)
Feb 17, 2010 10.51 10.54 9.803 10.10 460,941 -0.40(-3.79%)
Feb 16, 2010 10.46 10.50 10.32 10.50 295,188 +0.09(+0.82%)
Feb 12, 2010 10.18 10.41 10.41 10.41 425,232 +0.10(+0.99%)
Feb 11, 2010 9.885 10.31 9.719 10.31 669,193 +0.42(+4.23%)
Feb 10, 2010 9.717 9.976 9.404 9.891 721,623 +0.18(+1.85%)
Feb 09, 2010 9.734 10.03 9.632 9.712 685,788 +0.32(+3.36%)
Feb 08, 2010 9.271 9.757 9.217 9.396 333,424 -0.11(-1.14%)
Feb 05, 2010 9.390 9.709 9.060 9.504 597,866 +0.11(+1.15%)
Feb 04, 2010 9.786 9.843 9.291 9.396 623,549 -0.50(-5.06%)
Feb 03, 2010 9.936 10.02 9.692 9.897 325,914 -0.12(-1.16%)
Feb 02, 2010 9.655 10.12 9.547 10.01 539,089 +0.34(+3.53%)
Feb 01, 2010 9.675 10.08 9.484 9.672 377,371 +0.01(+0.15%)
Jan 29, 2010 9.643 10.03 9.601 9.658 480,323 +0.03(+0.33%)
Jan 28, 2010 9.786 9.860 9.356 9.626 490,711 -0.11(-1.14%)
Jan 27, 2010 9.569 9.845 9.393 9.737 353,185 +0.14(+1.48%)
Jan 26, 2010 9.877 10.05 9.541 9.595 300,066 -0.35(-3.52%)
Jan 25, 2010 9.715 10.02 9.399 9.945 510,051 +0.35(+3.65%)
Jan 22, 2010 9.678 10.14 9.402 9.595 609,696 -0.06(-0.65%)
Jan 21, 2010 9.891 10.01 9.430 9.658 676,668 -0.19(-1.91%)
Jan 20, 2010 10.37 10.37 9.581 9.845 604,695 -0.62(-5.90%)
Jan 19, 2010 10.18 10.50 10.11 10.46 420,231 +0.28(+2.77%)
Jan 15, 2010 10.58 10.18 10.18 10.18 585,134 -0.36(-3.40%)
Jan 14, 2010 10.63 10.72 10.51 10.54 266,712 -0.11(-1.04%)
Jan 13, 2010 10.69 10.90 10.55 10.65 235,276 +0.04(+0.35%)
Jan 12, 2010 10.66 10.71 10.46 10.61 229,812 -0.13(-1.22%)
Jan 11, 2010 10.95 10.99 10.53 10.74 293,667 -0.17(-1.56%)
Jan 08, 2010 10.85 11.31 10.66 10.92 280,562 -0.01(-0.05%)
Jan 07, 2010 10.33 11.02 10.33 10.92 733,864 +0.59(+5.76%)
Jan 06, 2010 10.47 10.58 10.24 10.33 290,342 -0.13(-1.23%)
Jan 05, 2010 10.65 10.70 10.33 10.45 313,234 -0.20(-1.84%)
Jan 04, 2010 10.59 10.65 10.49 10.65 343,082 +0.18(+1.68%)
Dec 31, 2009 10.68 10.47 10.47 10.47 268,845 -0.22(-2.10%)
Dec 30, 2009 10.62 10.96 10.55 10.70 286,058 +0.04(+0.40%)
Dec 29, 2009 10.76 10.76 10.63 10.66 129,558 -0.04(-0.40%)
Dec 28, 2009 10.89 10.89 10.53 10.70 411,973 -0.18(-1.62%)
Dec 24, 2009 10.97 10.98 10.78 10.88 97,100 -0.05(-0.42%)
Dec 23, 2009 11.08 11.09 10.63 10.92 493,709 -0.12(-1.11%)
Dec 22, 2009 10.78 11.13 10.69 11.04 584,456 +0.25(+2.35%)
Dec 21, 2009 10.88 11.09 10.60 10.79 616,109 -0.05(-0.45%)
Dec 18, 2009 10.85 10.97 10.66 10.84 1,285,503 +0.06(+0.53%)
Dec 17, 2009 10.59 10.82 10.32 10.78 474,718 +0.13(+1.26%)
Dec 16, 2009 10.72 10.80 10.52 10.65 301,465 +0.03(+0.29%)
Dec 15, 2009 10.90 10.97 10.60 10.62 376,046 -0.27(-2.51%)
Dec 14, 2009 10.82 10.92 10.50 10.89 287,893 +0.30(+2.88%)
Dec 11, 2009 10.50 10.75 10.40 10.59 440,291 +0.09(+0.90%)
Dec 10, 2009 11.06 11.23 10.41 10.49 587,429 -0.55(-4.97%)
Dec 09, 2009 10.99 11.14 10.76 11.04 313,108 +0.03(+0.28%)
Dec 08, 2009 11.02 11.20 10.86 11.01 410,845 -0.05(-0.41%)
Dec 07, 2009 11.00 11.29 10.94 11.05 628,160 +0.01(+0.05%)
Dec 04, 2009 10.57 11.10 10.57 11.05 994,046 +0.58(+5.55%)
Dec 03, 2009 10.77 10.92 10.43 10.47 731,147 -0.29(-2.72%)
Dec 02, 2009 10.41 10.79 10.41 10.76 715,210 +0.33(+3.16%)
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.