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

Universal Forest Prd (NQ: UFPI )

116.22 -1.32 (-1.12%)
Streaming Delayed Price Updated: 3:12 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 (%)
Jul 30, 2010 8.837 9.080 8.743 8.860 274,768 -0.09(-1.02%)
Jul 29, 2010 9.040 9.172 8.686 8.952 420,863 -0.02(-0.19%)
Jul 28, 2010 9.349 9.369 8.900 8.969 380,418 -0.38(-4.07%)
Jul 27, 2010 9.309 9.467 9.238 9.349 558,048 +0.11(+1.15%)
Jul 26, 2010 9.055 9.261 8.937 9.243 925,851 +0.17(+1.86%)
Jul 23, 2010 8.883 9.149 8.749 9.075 881,669 +0.17(+1.86%)
Jul 22, 2010 8.557 9.032 8.557 8.909 911,184 +0.43(+5.06%)
Jul 21, 2010 8.623 8.683 8.357 8.480 729,443 -0.06(-0.74%)
Jul 20, 2010 8.359 8.565 8.179 8.543 1,113,192 +0.04(+0.47%)
Jul 19, 2010 8.812 8.812 8.337 8.503 1,146,458 -0.25(-2.84%)
Jul 16, 2010 8.897 8.920 8.709 8.751 1,442,123 -0.22(-2.42%)
Jul 15, 2010 8.854 9.106 8.554 8.969 1,906,819 -0.36(-3.89%)
Jul 14, 2010 9.349 9.392 9.126 9.332 551,777 -0.09(-1.00%)
Jul 13, 2010 8.966 9.455 8.897 9.427 705,849 +0.57(+6.39%)
Jul 12, 2010 9.126 9.238 8.820 8.860 472,620 -0.31(-3.34%)
Jul 09, 2010 8.949 9.181 8.892 9.166 281,462 +0.19(+2.17%)
Jul 08, 2010 8.915 9.066 8.834 8.972 615,684 +0.13(+1.46%)
Jul 07, 2010 8.491 8.866 8.442 8.843 433,415 +0.39(+4.57%)
Jul 06, 2010 8.814 8.946 8.368 8.457 551,393 -0.23(-2.70%)
Jul 02, 2010 8.749 8.791 8.540 8.691 533,346 +0.02(+0.23%)
Jul 01, 2010 8.674 8.780 8.540 8.671 714,294 +0.00(+0.00%)
Jun 30, 2010 8.751 8.983 8.651 8.671 607,089 -0.11(-1.21%)
Jun 29, 2010 8.937 9.078 8.706 8.777 627,125 -0.35(-3.82%)
Jun 25, 2010 8.929 9.212 8.834 9.126 892,036 +0.23(+2.54%)
Jun 24, 2010 8.915 9.172 8.823 8.900 612,622 -0.12(-1.36%)
Jun 23, 2010 8.972 9.192 8.803 9.023 380,722 +0.06(+0.67%)
Jun 22, 2010 9.169 9.432 8.952 8.963 891,393 -0.19(-2.06%)
Jun 21, 2010 9.100 9.578 9.078 9.152 1,377,957 +0.19(+2.07%)
Jun 18, 2010 9.012 9.249 8.686 8.966 6,880,958 +0.02(+0.26%)
Jun 17, 2010 9.478 9.638 8.806 8.943 1,386,066 -0.52(-5.53%)
Jun 16, 2010 9.807 9.850 9.381 9.467 711,183 -0.43(-4.36%)
Jun 15, 2010 9.687 9.939 9.501 9.899 420,720 +0.27(+2.82%)
Jun 14, 2010 9.767 9.956 9.581 9.627 389,691 -0.09(-0.91%)
Jun 11, 2010 9.510 9.727 9.223 9.716 983,110 +0.09(+0.98%)
Jun 10, 2010 9.595 9.644 9.284 9.621 742,645 +0.23(+2.44%)
Jun 09, 2010 9.401 9.630 9.298 9.392 1,046,625 +0.13(+1.45%)
Jun 08, 2010 9.344 9.484 9.161 9.258 1,262,639 -0.06(-0.64%)
Jun 07, 2010 9.979 9.979 9.275 9.318 1,041,382 -0.63(-6.30%)
Jun 04, 2010 10.19 10.31 9.864 9.944 904,984 -0.59(-5.62%)
Jun 03, 2010 10.53 10.71 10.25 10.54 321,345 +0.11(+1.04%)
Jun 02, 2010 10.31 10.52 10.24 10.43 764,397 +0.14(+1.36%)
Jun 01, 2010 10.45 10.69 10.28 10.29 867,002 -0.31(-2.94%)
May 28, 2010 11.07 11.11 10.57 10.60 686,404 -0.47(-4.24%)
May 27, 2010 11.00 11.11 10.64 11.07 446,761 +0.37(+3.50%)
May 26, 2010 10.05 10.92 9.909 10.69 1,375,958 +0.71(+7.13%)
May 25, 2010 9.889 10.08 9.541 9.983 600,867 -0.01(-0.11%)
May 24, 2010 10.20 10.39 9.968 9.994 441,852 -0.25(-2.47%)
May 21, 2010 10.03 10.41 9.820 10.25 764,573 +0.04(+0.36%)
May 20, 2010 10.13 10.87 10.04 10.21 945,125 -0.75(-6.88%)
May 19, 2010 11.12 11.52 10.81 10.96 601,759 -0.23(-2.08%)
May 18, 2010 11.62 11.85 11.10 11.20 503,937 -0.25(-2.16%)
May 17, 2010 11.52 11.62 11.01 11.45 794,207 -0.03(-0.22%)
May 14, 2010 11.64 11.64 11.10 11.47 501,642 -0.20(-1.73%)
May 13, 2010 11.88 12.03 11.51 11.67 669,758 -0.32(-2.63%)
May 12, 2010 11.24 12.05 11.12 11.99 763,655 +0.82(+7.31%)
May 11, 2010 11.31 11.46 11.06 11.17 818,427 -0.28(-2.48%)
May 10, 2010 11.27 11.51 11.09 11.46 616,898 +0.63(+5.84%)
May 07, 2010 11.07 11.74 10.67 10.82 1,642,624 -0.26(-2.36%)
May 06, 2010 11.25 11.57 10.67 11.09 1,202,606 -0.22(-1.94%)
May 05, 2010 11.32 11.79 11.22 11.31 779,360 -0.49(-4.17%)
May 04, 2010 12.03 12.04 11.60 11.80 1,033,600 -0.42(-3.47%)
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.