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

Universal Forest Prd (NQ: UFPI )

117.54 +3.19 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2008 10.18 10.19 9.798 9.877 1,013,138 -0.25(-2.47%)
Apr 29, 2008 10.04 10.20 9.778 10.13 423,192 +0.11(+1.11%)
Apr 28, 2008 9.931 10.17 9.857 10.02 481,861 +0.06(+0.57%)
Apr 25, 2008 9.820 10.08 9.820 9.960 1,812,933 +0.14(+1.42%)
Apr 24, 2008 9.570 9.943 9.240 9.820 694,016 +0.27(+2.86%)
Apr 23, 2008 9.726 9.755 9.482 9.547 720,544 -0.14(-1.41%)
Apr 22, 2008 10.06 10.12 9.596 9.684 1,415,587 -0.50(-4.94%)
Apr 21, 2008 9.462 10.22 9.453 10.19 2,098,741 +0.70(+7.38%)
Apr 18, 2008 9.174 9.635 9.174 9.487 2,596,528 +0.40(+4.42%)
Apr 17, 2008 8.398 9.149 8.309 9.086 3,668,577 +0.60(+7.11%)
Apr 16, 2008 8.651 8.767 8.409 8.483 2,094,295 -0.15(-1.75%)
Apr 15, 2008 8.807 8.841 8.449 8.634 1,377,139 -0.13(-1.49%)
Apr 14, 2008 8.933 8.961 8.753 8.765 1,416,803 -0.16(-1.75%)
Apr 11, 2008 8.978 9.123 8.827 8.921 2,673,308 -0.22(-2.40%)
Apr 10, 2008 9.331 9.396 9.069 9.140 1,532,354 -0.23(-2.46%)
Apr 09, 2008 9.598 9.741 9.351 9.371 1,526,387 -0.20(-2.05%)
Apr 08, 2008 9.470 9.613 9.379 9.567 1,856,540 +0.00(+0.03%)
Apr 07, 2008 9.450 9.738 9.416 9.564 1,264,641 +0.17(+1.79%)
Apr 04, 2008 9.675 9.675 9.368 9.396 576,950 -0.25(-2.60%)
Apr 03, 2008 9.761 9.766 9.470 9.647 613,922 -0.14(-1.45%)
Apr 02, 2008 9.513 9.897 9.331 9.789 697,354 +0.23(+2.44%)
Apr 01, 2008 9.342 9.561 9.209 9.556 705,616 +0.39(+4.29%)
Mar 31, 2008 8.898 9.320 8.827 9.163 751,757 +0.30(+3.37%)
Mar 28, 2008 8.870 9.006 8.793 8.864 575,396 -0.06(-0.70%)
Mar 27, 2008 9.180 9.180 8.887 8.927 663,822 -0.22(-2.37%)
Mar 26, 2008 9.123 9.291 8.930 9.143 727,432 -0.04(-0.46%)
Mar 25, 2008 9.137 9.277 8.972 9.186 828,157 +0.06(+0.69%)
Mar 24, 2008 8.773 9.160 8.699 9.123 2,232,201 +0.40(+4.57%)
Mar 21, 2008 8.386 8.787 8.176 8.725 3,039,175 +0.00(+0.00%)
Mar 20, 2008 8.386 8.787 8.176 8.725 3,039,175 +0.44(+5.32%)
Mar 19, 2008 8.412 8.634 8.252 8.284 2,969,455 -0.08(-0.99%)
Mar 18, 2008 8.079 8.463 7.956 8.366 1,172,704 +0.46(+5.87%)
Mar 17, 2008 7.769 8.141 7.686 7.902 1,975,163 +0.06(+0.80%)
Mar 14, 2008 8.250 8.252 7.635 7.840 737,011 -0.36(-4.37%)
Mar 13, 2008 7.817 8.250 7.706 8.198 875,243 +0.36(+4.54%)
Mar 12, 2008 8.067 8.252 7.843 7.843 466,251 -0.20(-2.51%)
Mar 11, 2008 7.897 8.082 7.683 8.045 687,965 +0.42(+5.52%)
Mar 10, 2008 7.917 8.018 7.615 7.624 693,109 -0.27(-3.42%)
Mar 07, 2008 7.908 8.141 7.803 7.894 578,654 +0.02(+0.29%)
Mar 06, 2008 8.016 8.016 7.843 7.871 542,501 -0.16(-2.02%)
Mar 05, 2008 8.073 8.127 7.891 8.033 432,340 +0.01(+0.18%)
Mar 04, 2008 7.934 8.250 7.826 8.019 775,614 +0.01(+0.07%)
Mar 03, 2008 8.028 8.121 7.843 8.013 785,376 +0.11(+1.37%)
Feb 29, 2008 8.087 8.207 7.828 7.905 1,175,227 -0.28(-3.41%)
Feb 28, 2008 8.267 8.361 8.042 8.184 684,805 -0.13(-1.61%)
Feb 27, 2008 8.378 8.537 8.181 8.318 795,574 -0.16(-1.88%)
Feb 26, 2008 8.230 8.674 8.230 8.477 1,103,461 +0.18(+2.20%)
Feb 25, 2008 8.016 8.380 7.894 8.295 791,544 +0.26(+3.30%)
Feb 22, 2008 8.144 8.144 7.854 8.030 909,843 -0.12(-1.43%)
Feb 21, 2008 8.306 8.440 8.119 8.147 1,194,470 -0.11(-1.34%)
Feb 20, 2008 7.934 8.324 7.934 8.258 1,309,488 +0.26(+3.27%)
Feb 19, 2008 7.925 8.093 7.808 7.996 1,345,054 +0.16(+2.03%)
Feb 18, 2008 7.783 7.951 7.754 7.837 837,870 +0.00(+0.00%)
Feb 15, 2008 7.783 7.951 7.754 7.837 837,870 +0.01(+0.18%)
Feb 14, 2008 8.076 8.099 7.783 7.823 1,192,358 -0.24(-2.97%)
Feb 13, 2008 8.141 8.147 7.897 8.062 1,067,554 +0.13(+1.61%)
Feb 12, 2008 7.959 8.008 7.777 7.934 1,210,323 +0.00(+0.04%)
Feb 11, 2008 7.919 7.988 7.572 7.931 1,739,263 -0.00(-0.04%)
Feb 08, 2008 8.272 8.540 7.729 7.934 2,840,166 -0.34(-4.13%)
Feb 07, 2008 7.888 9.180 7.771 8.275 3,950,091 -0.90(-9.86%)
Feb 06, 2008 9.712 9.934 9.166 9.180 1,012,231 -0.42(-4.41%)
Feb 05, 2008 10.04 10.14 9.570 9.604 1,243,584 -0.54(-5.28%)
Feb 04, 2008 10.59 10.61 10.10 10.14 1,147,884 -0.49(-4.60%)
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.