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 (%)
Aug 29, 2003 7.259 7.310 7.000 7.020 67,123 -0.22(-2.99%)
Aug 28, 2003 7.333 7.398 7.091 7.236 262,519 -0.10(-1.32%)
Aug 27, 2003 7.242 7.413 7.219 7.333 233,702 +0.09(+1.26%)
Aug 26, 2003 7.154 7.316 6.997 7.242 174,310 +0.11(+1.60%)
Aug 25, 2003 7.324 7.324 7.040 7.128 154,630 -0.24(-3.21%)
Aug 22, 2003 7.259 7.398 7.245 7.364 153,224 -0.03(-0.35%)
Aug 21, 2003 7.398 7.413 7.353 7.390 153,575 -0.01(-0.12%)
Aug 20, 2003 7.342 7.398 7.316 7.398 192,936 +0.06(+0.78%)
Aug 19, 2003 7.114 7.390 7.114 7.341 160,955 +0.23(+3.20%)
Aug 18, 2003 7.077 7.169 6.960 7.114 357,406 -0.01(-0.08%)
Aug 15, 2003 7.026 7.134 7.026 7.119 66,772 +0.09(+1.25%)
Aug 14, 2003 7.114 7.114 7.000 7.031 144,438 -0.06(-0.80%)
Aug 13, 2003 7.114 7.125 7.054 7.088 149,710 -0.03(-0.36%)
Aug 12, 2003 7.097 7.114 7.043 7.114 619,574 +0.07(+1.05%)
Aug 11, 2003 6.741 7.077 6.602 7.040 249,516 +0.35(+5.28%)
Aug 08, 2003 6.431 6.741 6.380 6.687 393,955 +0.30(+4.63%)
Aug 07, 2003 6.434 6.445 6.380 6.391 164,470 -0.07(-1.06%)
Aug 06, 2003 6.402 6.567 6.402 6.459 191,881 -0.06(-0.96%)
Aug 05, 2003 6.437 6.559 6.419 6.522 100,509 +0.06(+0.97%)
Aug 04, 2003 6.476 6.528 6.437 6.459 186,961 +0.01(+0.22%)
Aug 01, 2003 6.599 6.599 6.402 6.445 202,284 -0.10(-1.48%)
Jul 31, 2003 6.482 6.602 6.439 6.542 214,725 +0.01(+0.17%)
Jul 30, 2003 6.482 6.570 6.462 6.530 303,285 +0.02(+0.35%)
Jul 29, 2003 6.602 6.602 6.317 6.508 259,005 -0.03(-0.48%)
Jul 28, 2003 6.488 6.590 6.488 6.539 555,262 +0.01(+0.13%)
Jul 25, 2003 6.545 6.545 6.368 6.530 69,583 +0.12(+1.82%)
Jul 24, 2003 6.271 6.644 6.231 6.414 509,225 +0.14(+2.22%)
Jul 23, 2003 6.220 6.274 6.109 6.274 114,918 +0.05(+0.87%)
Jul 22, 2003 6.257 6.311 6.178 6.220 444,210 -0.03(-0.41%)
Jul 21, 2003 6.257 6.260 6.138 6.246 56,932 -0.01(-0.23%)
Jul 18, 2003 6.192 6.260 6.192 6.260 80,126 +0.04(+0.69%)
Jul 17, 2003 6.166 6.260 6.166 6.217 144,087 -0.04(-0.68%)
Jul 16, 2003 6.072 6.260 6.061 6.260 98,049 +0.17(+2.85%)
Jul 15, 2003 6.104 6.104 5.921 6.087 119,486 -0.03(-0.42%)
Jul 14, 2003 5.976 6.135 5.904 6.112 206,993 +0.16(+2.63%)
Jul 11, 2003 5.973 5.973 5.719 5.956 74,855 +0.18(+3.21%)
Jul 10, 2003 5.762 6.146 5.685 5.771 268,142 -0.38(-6.15%)
Jul 09, 2003 5.904 6.189 5.904 6.149 176,418 +0.11(+1.74%)
Jul 08, 2003 5.933 6.050 5.933 6.044 115,621 +0.11(+1.77%)
Jul 07, 2003 5.902 6.106 5.902 5.939 202,776 -0.02(-0.38%)
Jul 03, 2003 6.027 6.047 5.919 5.961 67,826 -0.16(-2.56%)
Jul 02, 2003 5.788 6.118 5.694 6.118 188,719 +0.40(+7.02%)
Jul 01, 2003 5.768 5.953 5.708 5.717 226,322 -0.24(-4.10%)
Jun 30, 2003 5.873 5.979 5.822 5.961 269,871 +0.09(+1.50%)
Jun 27, 2003 5.978 6.047 5.833 5.873 94,570 -0.16(-2.64%)
Jun 26, 2003 5.890 6.118 5.833 6.032 172,553 +0.16(+2.76%)
Jun 25, 2003 5.853 5.970 5.816 5.870 175,716 +0.13(+2.28%)
Jun 24, 2003 5.708 5.848 5.634 5.739 88,912 +0.10(+1.82%)
Jun 23, 2003 5.930 5.930 5.574 5.637 126,866 -0.26(-4.44%)
Jun 20, 2003 5.924 5.976 5.754 5.899 123,704 +0.15(+2.57%)
Jun 19, 2003 5.697 5.973 5.697 5.751 95,238 -0.04(-0.64%)
Jun 18, 2003 5.620 5.867 5.620 5.788 91,723 +0.12(+2.16%)
Jun 17, 2003 5.910 5.910 5.623 5.665 128,975 -0.24(-4.05%)
Jun 16, 2003 5.762 5.904 5.756 5.904 79,423 +0.22(+3.85%)
Jun 13, 2003 5.748 5.768 5.492 5.685 87,506 +0.00(+0.00%)
Jun 12, 2003 5.796 5.833 5.458 5.685 121,595 -0.15(-2.54%)
Jun 11, 2003 5.708 5.833 5.540 5.833 55,877 +0.03(+0.59%)
Jun 10, 2003 5.665 5.833 5.495 5.799 83,640 +0.15(+2.57%)
Jun 09, 2003 5.788 5.865 5.520 5.654 308,908 -0.17(-2.84%)
Jun 06, 2003 5.623 5.833 5.623 5.819 81,180 +0.00(+0.05%)
Jun 05, 2003 5.645 5.819 5.645 5.816 79,423 +0.10(+1.69%)
Jun 04, 2003 5.657 5.776 5.554 5.719 180,636 +0.08(+1.41%)
Jun 03, 2003 5.634 5.645 3.600 5.640 95,589 +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.