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 (%)
Apr 30, 2004 7.731 7.842 7.680 7.711 166,227 -0.06(-0.77%)
Apr 29, 2004 8.198 8.275 7.717 7.771 201,019 -0.33(-4.07%)
Apr 28, 2004 8.121 8.255 7.987 8.101 270,251 -0.02(-0.28%)
Apr 27, 2004 8.297 8.303 8.073 8.124 268,142 +0.01(+0.18%)
Apr 26, 2004 8.124 8.329 8.081 8.110 229,836 -0.16(-1.96%)
Apr 23, 2004 8.280 8.283 7.984 8.272 279,739 -0.09(-1.02%)
Apr 22, 2004 8.243 8.480 8.113 8.357 190,124 +0.18(+2.16%)
Apr 21, 2004 8.064 8.334 8.064 8.181 139,869 -0.10(-1.20%)
Apr 20, 2004 8.431 8.593 8.226 8.280 379,195 -0.08(-0.92%)
Apr 19, 2004 8.132 8.426 8.124 8.357 358,109 +0.11(+1.38%)
Apr 16, 2004 8.090 8.292 7.885 8.243 287,120 +0.22(+2.73%)
Apr 15, 2004 7.928 8.127 7.888 8.024 389,035 +0.00(+0.04%)
Apr 14, 2004 7.982 8.110 7.763 8.021 1,180,109 -0.14(-1.71%)
Apr 13, 2004 8.346 8.434 8.019 8.161 395,712 -0.24(-2.88%)
Apr 12, 2004 8.662 8.761 8.084 8.403 862,414 -0.29(-3.34%)
Apr 08, 2004 8.878 8.878 8.673 8.693 356,703 -0.16(-1.80%)
Apr 07, 2004 8.858 8.949 8.793 8.852 179,933 -0.04(-0.48%)
Apr 06, 2004 9.108 9.387 8.869 8.895 195,747 -0.48(-5.07%)
Apr 05, 2004 8.821 9.399 8.821 9.370 326,480 +0.12(+1.26%)
Apr 02, 2004 8.884 9.254 8.783 9.254 287,471 +0.48(+5.41%)
Apr 01, 2004 8.713 8.892 8.684 8.778 181,690 +0.04(+0.46%)
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%)
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.