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

Universal Forest Prd (NQ: UFPI )

115.19 -0.44 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2002 5.976 6.118 5.976 6.067 484,598 +0.13(+2.26%)
Dec 30, 2002 5.933 6.041 5.916 5.933 177,112 -0.07(-1.23%)
Dec 27, 2002 5.933 6.061 5.933 6.007 102,964 -0.04(-0.66%)
Dec 26, 2002 6.044 6.061 5.970 6.047 83,636 +0.04(+0.71%)
Dec 24, 2002 6.021 6.021 5.999 6.004 50,954 -0.07(-1.12%)
Dec 23, 2002 6.258 6.218 5.936 6.073 108,938 +0.02(+0.38%)
Dec 20, 2002 6.258 6.258 5.936 6.050 373,903 -0.18(-2.93%)
Dec 19, 2002 6.056 6.272 5.990 6.232 162,704 +0.17(+2.82%)
Dec 18, 2002 6.260 6.278 6.047 6.061 98,395 -0.20(-3.18%)
Dec 17, 2002 6.104 6.269 5.987 6.260 205,225 +0.01(+0.23%)
Dec 16, 2002 6.184 6.260 6.013 6.246 253,017 +0.20(+3.34%)
Dec 13, 2002 6.260 6.260 6.030 6.044 74,499 -0.22(-3.45%)
Dec 12, 2002 6.158 6.303 6.050 6.260 112,452 +0.11(+1.86%)
Dec 11, 2002 6.249 6.275 6.084 6.146 82,582 -0.12(-1.86%)
Dec 10, 2002 5.871 6.278 5.871 6.263 396,042 +0.36(+6.11%)
Dec 09, 2002 5.871 5.996 5.871 5.902 163,407 -0.07(-1.19%)
Dec 06, 2002 5.942 6.095 5.851 5.973 209,793 -0.12(-2.00%)
Dec 05, 2002 6.175 6.175 5.976 6.095 54,469 -0.00(-0.06%)
Dec 04, 2002 6.004 6.183 6.004 6.099 177,463 +0.09(+1.52%)
Dec 03, 2002 6.121 6.189 5.777 6.007 172,543 -0.12(-1.95%)
Dec 02, 2002 6.121 6.195 6.004 6.127 212,604 +0.00(+0.05%)
Nov 29, 2002 6.019 6.178 5.979 6.124 106,829 +0.12(+2.04%)
Nov 27, 2002 5.515 6.047 5.478 6.001 226,310 +0.36(+6.35%)
Nov 26, 2002 5.688 5.688 5.538 5.643 31,275 -0.03(-0.60%)
Nov 25, 2002 5.691 5.691 5.521 5.677 72,039 +0.02(+0.40%)
Nov 22, 2002 5.532 5.691 5.532 5.654 151,107 -0.04(-0.65%)
Nov 21, 2002 5.395 5.691 5.395 5.691 192,925 +0.13(+2.30%)
Nov 20, 2002 5.267 5.691 5.267 5.563 184,491 +0.23(+4.27%)
Nov 19, 2002 5.370 5.430 5.310 5.336 141,619 -0.05(-0.95%)
Nov 18, 2002 5.330 5.475 5.327 5.387 91,016 -0.02(-0.37%)
Nov 15, 2002 5.438 5.583 5.407 5.407 127,211 -0.14(-2.61%)
Nov 14, 2002 5.549 5.629 5.444 5.552 179,572 +0.00(+0.05%)
Nov 13, 2002 5.239 5.549 5.239 5.549 120,886 +0.23(+4.28%)
Nov 12, 2002 5.316 5.398 5.199 5.321 114,912 -0.01(-0.11%)
Nov 11, 2002 5.506 5.506 5.182 5.327 33,032 +0.03(+0.48%)
Nov 08, 2002 5.324 5.509 5.242 5.301 30,572 -0.15(-2.82%)
Nov 07, 2002 5.546 5.603 5.378 5.455 96,287 -0.09(-1.63%)
Nov 06, 2002 5.378 5.549 5.259 5.546 75,905 +0.08(+1.45%)
Nov 05, 2002 5.404 5.466 5.236 5.466 383,743 +0.07(+1.27%)
Nov 04, 2002 5.193 5.404 5.067 5.398 186,951 +0.28(+5.39%)
Nov 01, 2002 5.151 5.193 4.923 5.122 214,010 +0.04(+0.72%)
Oct 31, 2002 5.165 5.165 4.994 5.085 222,795 -0.08(-1.54%)
Oct 30, 2002 5.282 5.438 5.008 5.165 254,774 +0.01(+0.28%)
Oct 29, 2002 5.245 5.268 5.057 5.151 113,506 -0.11(-2.16%)
Oct 28, 2002 5.301 5.406 5.264 5.264 170,083 -0.04(-0.80%)
Oct 25, 2002 5.122 5.307 5.122 5.307 117,723 +0.09(+1.70%)
Oct 24, 2002 5.094 5.264 4.842 5.218 581,233 -0.02(-0.34%)
Oct 23, 2002 5.040 5.282 4.980 5.236 22,209,312 +0.23(+4.60%)
Oct 22, 2002 4.821 5.028 4.821 5.006 306,080 +0.06(+1.28%)
Oct 21, 2002 4.855 4.994 4.792 4.942 162,352 +0.15(+3.07%)
Oct 18, 2002 5.008 5.025 4.766 4.795 157,433 -0.21(-4.26%)
Oct 17, 2002 4.866 5.094 4.781 5.008 299,755 +0.15(+3.17%)
Oct 16, 2002 4.900 4.949 4.786 4.855 190,940 -0.08(-1.67%)
Oct 15, 2002 4.766 4.994 4.675 4.937 426,264 +0.24(+5.09%)
Oct 14, 2002 4.744 4.792 4.653 4.698 134,942 -0.08(-1.74%)
Oct 11, 2002 4.730 4.926 4.729 4.781 290,221 +0.03(+0.73%)
Oct 10, 2002 4.721 4.806 4.522 4.747 385,148 +0.17(+3.73%)
Oct 09, 2002 4.838 4.886 4.525 4.576 401,651 -0.32(-6.51%)
Oct 08, 2002 5.034 5.037 4.838 4.895 240,015 -0.08(-1.65%)
Oct 07, 2002 5.256 5.256 4.932 4.977 239,663 -0.09(-1.74%)
Oct 04, 2002 5.168 5.244 5.020 5.065 155,676 -0.14(-2.74%)
Oct 03, 2002 5.185 5.293 4.707 5.208 366,520 +0.09(+1.78%)
Oct 02, 2002 5.472 5.475 5.061 5.116 376,012 -0.33(-6.10%)
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.