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

Universal Forest Prd (NQ: UFPI )

116.50 -1.04 (-0.88%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2004 8.639 8.821 8.628 8.739 165,173 -0.05(-0.52%)
Mar 30, 2004 8.616 8.818 8.585 8.784 150,764 +0.09(+1.01%)
Mar 29, 2004 8.628 8.727 8.511 8.696 267,439 +0.24(+2.86%)
Mar 26, 2004 8.676 8.676 8.269 8.454 308,557 -0.16(-1.85%)
Mar 25, 2004 8.315 8.690 8.315 8.613 281,145 +0.30(+3.63%)
Mar 24, 2004 8.721 8.721 8.289 8.312 415,392 -0.22(-2.63%)
Mar 23, 2004 8.670 8.670 8.480 8.537 506,765 +0.03(+0.33%)
Mar 22, 2004 9.077 9.077 8.508 8.508 342,646 -0.59(-6.45%)
Mar 19, 2004 9.151 9.407 9.000 9.094 218,239 -0.21(-2.29%)
Mar 18, 2004 9.248 9.535 9.177 9.308 88,912 -0.13(-1.36%)
Mar 17, 2004 9.182 9.504 9.106 9.436 155,684 +0.34(+3.79%)
Mar 16, 2004 9.544 9.615 9.006 9.091 186,961 -0.33(-3.53%)
Mar 15, 2004 9.544 9.544 9.120 9.424 256,194 -0.01(-0.09%)
Mar 12, 2004 9.144 9.541 8.869 9.433 141,627 +0.46(+5.17%)
Mar 11, 2004 9.151 9.450 8.969 8.969 317,694 -0.30(-3.28%)
Mar 10, 2004 9.262 9.308 9.219 9.273 276,577 +0.05(+0.59%)
Mar 09, 2004 9.151 9.302 9.100 9.219 175,364 -0.01(-0.06%)
Mar 08, 2004 9.248 9.273 9.094 9.225 290,985 -0.02(-0.25%)
Mar 05, 2004 9.148 9.305 8.992 9.248 159,198 +0.15(+1.66%)
Mar 04, 2004 8.730 9.106 8.591 9.097 125,109 +0.26(+2.90%)
Mar 03, 2004 8.529 8.949 8.282 8.841 257,248 +0.37(+4.37%)
Mar 02, 2004 9.205 9.251 8.295 8.471 542,962 -0.75(-8.09%)
Mar 01, 2004 9.219 9.242 8.943 9.217 90,669 +0.18(+1.95%)
Feb 27, 2004 8.650 9.239 8.593 9.040 218,590 +0.25(+2.88%)
Feb 26, 2004 8.721 8.966 8.684 8.787 170,444 -0.03(-0.39%)
Feb 25, 2004 8.585 8.906 8.542 8.821 95,238 +0.07(+0.75%)
Feb 24, 2004 8.591 8.904 8.591 8.756 161,658 +0.04(+0.42%)
Feb 23, 2004 9.248 9.259 8.650 8.719 143,384 -0.35(-3.89%)
Feb 20, 2004 8.844 9.148 8.821 9.071 91,372 +0.17(+1.85%)
Feb 19, 2004 8.969 8.972 8.906 8.906 63,257 +0.00(+0.00%)
Feb 18, 2004 8.877 8.980 8.810 8.906 122,649 +0.00(+0.00%)
Feb 17, 2004 8.929 9.032 8.721 8.906 191,530 -0.06(-0.67%)
Feb 13, 2004 8.949 9.106 8.810 8.966 147,601 -0.15(-1.68%)
Feb 12, 2004 8.764 9.248 8.764 9.120 151,818 -0.15(-1.66%)
Feb 11, 2004 9.197 9.319 8.932 9.273 136,355 +0.21(+2.32%)
Feb 10, 2004 8.636 9.069 8.636 9.063 172,201 +0.13(+1.43%)
Feb 09, 2004 9.063 9.063 8.639 8.935 146,195 -0.08(-0.88%)
Feb 06, 2004 8.619 9.034 8.573 9.015 243,893 +0.40(+4.59%)
Feb 05, 2004 8.241 8.619 8.090 8.619 186,259 +0.61(+7.60%)
Feb 04, 2004 8.073 8.332 7.990 8.010 320,154 -0.22(-2.73%)
Feb 03, 2004 8.420 8.534 8.061 8.235 267,088 -0.01(-0.10%)
Feb 02, 2004 8.693 8.696 8.095 8.243 263,574 -0.45(-5.17%)
Jan 30, 2004 8.363 8.693 8.363 8.693 164,118 +0.16(+1.83%)
Jan 29, 2004 8.915 8.915 8.329 8.537 309,963 -0.09(-1.09%)
Jan 28, 2004 9.163 9.174 8.619 8.630 149,358 -0.31(-3.44%)
Jan 27, 2004 9.106 9.106 8.892 8.938 102,969 -0.10(-1.07%)
Jan 26, 2004 9.086 9.100 8.986 9.034 166,578 +0.00(+0.03%)
Jan 23, 2004 8.904 9.034 8.904 9.032 192,936 +0.03(+0.35%)
Jan 22, 2004 9.180 9.310 8.949 9.000 372,166 -0.18(-1.95%)
Jan 21, 2004 9.390 9.578 9.180 9.180 274,468 -0.20(-2.18%)
Jan 20, 2004 9.117 9.384 9.026 9.384 289,580 +0.22(+2.35%)
Jan 16, 2004 9.268 9.478 9.163 9.168 204,533 -0.18(-1.92%)
Jan 15, 2004 9.592 9.592 9.322 9.347 176,805 -0.09(-0.96%)
Jan 14, 2004 9.524 9.555 9.308 9.439 270,658 -0.01(-0.09%)
Jan 13, 2004 9.532 9.712 9.163 9.447 221,739 -0.03(-0.27%)
Jan 12, 2004 9.160 9.552 9.160 9.473 160,372 +0.17(+1.77%)
Jan 09, 2004 9.672 9.733 9.282 9.308 250,880 -0.42(-4.27%)
Jan 08, 2004 9.669 9.811 9.550 9.723 259,167 +0.08(+0.83%)
Jan 07, 2004 9.527 9.669 9.305 9.643 229,790 +0.16(+1.68%)
Jan 06, 2004 9.461 9.518 9.251 9.484 195,044 +0.24(+2.55%)
Jan 05, 2004 9.484 9.484 9.091 9.248 257,599 +0.22(+2.49%)
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.