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

Universal Forest Prd (NQ: UFPI )

119.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2003 5.889 5.995 5.838 5.978 269,126 +0.09(+1.50%)
Jun 27, 2003 5.995 6.063 5.849 5.889 94,309 -0.16(-2.64%)
Jun 26, 2003 5.907 6.135 5.849 6.049 172,076 +0.16(+2.76%)
Jun 25, 2003 5.869 5.986 5.832 5.887 175,230 +0.13(+2.28%)
Jun 24, 2003 5.724 5.864 5.650 5.755 88,666 +0.10(+1.82%)
Jun 23, 2003 5.946 5.946 5.590 5.653 126,516 -0.26(-4.44%)
Jun 20, 2003 5.940 5.992 5.770 5.915 123,362 +0.15(+2.57%)
Jun 19, 2003 5.712 5.989 5.712 5.767 94,975 -0.04(-0.64%)
Jun 18, 2003 5.635 5.884 5.635 5.804 91,470 +0.12(+2.16%)
Jun 17, 2003 5.926 5.926 5.638 5.681 128,619 -0.24(-4.05%)
Jun 16, 2003 5.778 5.921 5.772 5.921 79,204 +0.22(+3.85%)
Jun 13, 2003 5.764 5.784 5.507 5.701 87,264 +0.00(+0.00%)
Jun 12, 2003 5.812 5.849 5.473 5.701 121,259 -0.15(-2.54%)
Jun 11, 2003 5.724 5.849 5.556 5.849 55,723 +0.03(+0.59%)
Jun 10, 2003 5.681 5.849 5.510 5.815 83,409 +0.15(+2.57%)
Jun 09, 2003 5.804 5.881 5.536 5.670 308,055 -0.17(-2.84%)
Jun 06, 2003 5.638 5.849 5.638 5.835 80,956 +0.00(+0.05%)
Jun 05, 2003 5.661 5.835 5.661 5.832 79,204 +0.10(+1.69%)
Jun 04, 2003 5.673 5.792 5.570 5.735 180,137 +0.08(+1.41%)
Jun 03, 2003 5.650 5.661 3.610 5.655 95,325 +0.01(+0.10%)
Jun 02, 2003 5.541 5.655 5.279 5.650 131,072 +0.12(+2.22%)
May 30, 2003 5.379 5.536 5.293 5.527 195,907 +0.15(+2.76%)
May 29, 2003 5.322 5.379 5.093 5.379 105,138 +0.11(+2.00%)
May 28, 2003 5.350 5.416 5.207 5.273 53,270 -0.10(-1.91%)
May 27, 2003 5.193 5.387 5.093 5.376 116,353 +0.17(+3.23%)
May 23, 2003 5.236 5.319 4.996 5.207 129,670 +0.12(+2.30%)
May 22, 2003 5.410 5.410 4.971 5.090 217,286 -0.18(-3.46%)
May 21, 2003 5.336 5.407 5.139 5.273 253,383 -0.11(-2.12%)
May 20, 2003 5.350 5.430 5.304 5.387 99,531 +0.04(+0.69%)
May 19, 2003 5.393 5.484 5.284 5.350 261,794 -0.07(-1.32%)
May 16, 2003 5.293 5.547 5.290 5.421 241,467 -0.23(-4.14%)
May 15, 2003 5.638 5.732 5.393 5.655 115,301 +0.07(+1.23%)
May 14, 2003 5.498 5.861 5.498 5.587 251,280 -0.07(-1.31%)
May 13, 2003 5.550 5.707 5.450 5.661 243,570 +0.13(+2.43%)
May 12, 2003 5.401 5.624 5.401 5.527 246,023 +0.06(+1.10%)
May 09, 2003 5.379 5.544 5.364 5.467 307,354 +0.14(+2.57%)
May 08, 2003 5.173 5.419 5.088 5.330 219,038 +0.07(+1.25%)
May 07, 2003 5.065 5.322 5.036 5.264 254,084 +0.21(+4.12%)
May 06, 2003 5.128 5.128 5.013 5.056 538,659 +0.03(+0.57%)
May 05, 2003 5.136 5.136 4.993 5.028 335,742 -0.10(-1.89%)
May 02, 2003 5.110 5.136 5.065 5.125 142,287 +0.01(+0.28%)
May 01, 2003 4.817 5.136 4.817 5.110 269,154 +0.10(+1.94%)
Apr 30, 2003 4.839 5.039 4.794 5.013 161,212 +0.15(+3.05%)
Apr 29, 2003 4.794 4.965 4.728 4.865 162,614 +0.07(+1.49%)
Apr 28, 2003 4.611 4.876 4.611 4.794 120,208 +0.03(+0.72%)
Apr 25, 2003 4.822 4.822 4.614 4.759 85,863 +0.02(+0.48%)
Apr 24, 2003 4.705 4.808 4.677 4.737 139,133 +0.01(+0.12%)
Apr 23, 2003 4.671 4.768 4.614 4.731 141,936 +0.03(+0.67%)
Apr 22, 2003 4.737 4.737 4.608 4.700 331,186 +0.05(+1.04%)
Apr 21, 2003 4.505 4.737 4.480 4.651 284,925 +0.14(+3.10%)
Apr 17, 2003 4.742 4.797 4.511 4.511 219,739 -0.05(-1.13%)
Apr 16, 2003 4.777 5.025 4.543 4.563 190,651 -0.27(-5.50%)
Apr 15, 2003 4.719 4.859 4.651 4.828 308,756 +0.06(+1.20%)
Apr 14, 2003 4.794 4.805 4.754 4.771 75,349 -0.06(-1.30%)
Apr 11, 2003 5.013 5.119 4.702 4.834 153,852 -0.11(-2.19%)
Apr 10, 2003 5.028 5.028 4.671 4.942 118,105 +0.01(+0.29%)
Apr 09, 2003 5.036 5.105 4.854 4.928 192,403 -0.11(-2.21%)
Apr 08, 2003 4.708 5.102 4.708 5.039 246,023 +0.22(+4.62%)
Apr 07, 2003 4.799 4.868 4.654 4.817 72,195 +0.14(+2.99%)
Apr 04, 2003 4.928 4.936 4.655 4.677 64,484 +0.01(+0.12%)
Apr 03, 2003 4.725 4.836 4.668 4.671 95,675 -0.06(-1.21%)
Apr 02, 2003 4.714 4.788 4.588 4.728 157,357 +0.02(+0.36%)
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.