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 (%)
Mar 29, 2002 7.040 7.199 6.707 6.798 307,854 +0.00(+0.00%)
Mar 28, 2002 7.040 7.199 6.707 6.798 304,691 -0.21(-3.04%)
Mar 27, 2002 7.137 7.137 6.929 7.011 152,872 -0.13(-1.75%)
Mar 26, 2002 7.014 7.176 6.952 7.137 167,281 +0.08(+1.09%)
Mar 25, 2002 7.213 7.302 6.957 7.060 127,921 -0.07(-1.00%)
Mar 22, 2002 7.378 7.404 7.131 7.131 120,892 -0.18(-2.49%)
Mar 21, 2002 7.378 7.378 7.171 7.313 105,429 -0.01(-0.19%)
Mar 20, 2002 7.484 7.504 7.327 7.327 219,996 -0.15(-2.02%)
Mar 19, 2002 7.279 7.529 7.247 7.478 409,066 +0.22(+3.02%)
Mar 18, 2002 6.915 7.319 6.858 7.259 507,116 +0.34(+4.98%)
Mar 15, 2002 6.897 7.014 6.772 6.915 229,836 -0.06(-0.82%)
Mar 14, 2002 6.824 6.971 6.758 6.971 114,215 +0.15(+2.13%)
Mar 13, 2002 6.829 6.829 6.732 6.826 199,964 +0.03(+0.42%)
Mar 12, 2002 6.863 6.868 6.744 6.798 286,417 -0.07(-0.95%)
Mar 11, 2002 7.256 7.256 6.863 6.863 477,947 -0.06(-0.86%)
Mar 08, 2002 6.741 7.028 6.730 6.923 392,901 +0.20(+3.01%)
Mar 07, 2002 6.744 6.787 6.658 6.721 599,543 +0.02(+0.30%)
Mar 06, 2002 6.545 6.730 6.545 6.701 390,089 +0.03(+0.43%)
Mar 05, 2002 6.528 6.787 6.434 6.673 173,607 +0.17(+2.54%)
Mar 04, 2002 6.582 6.616 6.431 6.508 290,634 -0.08(-1.17%)
Mar 01, 2002 6.550 6.607 6.132 6.584 436,127 +0.11(+1.71%)
Feb 28, 2002 6.782 6.824 6.445 6.474 366,895 -0.31(-4.61%)
Feb 27, 2002 6.767 6.815 6.684 6.787 432,964 +0.07(+0.97%)
Feb 26, 2002 6.698 6.758 6.545 6.721 221,402 +0.02(+0.34%)
Feb 25, 2002 6.684 6.715 6.602 6.698 275,874 +0.09(+1.42%)
Feb 22, 2002 6.374 6.658 6.365 6.604 168,687 +0.24(+3.75%)
Feb 21, 2002 6.294 6.431 6.223 6.365 246,002 +0.09(+1.45%)
Feb 20, 2002 6.212 6.289 6.089 6.274 567,562 +0.05(+0.82%)
Feb 19, 2002 6.303 6.343 6.138 6.223 665,612 -0.20(-3.19%)
Feb 18, 2002 6.522 6.676 6.354 6.428 456,510 +0.00(+0.00%)
Feb 15, 2002 6.522 6.676 6.354 6.428 455,104 +0.07(+1.07%)
Feb 14, 2002 6.621 6.624 6.360 6.360 810,753 +0.08(+1.31%)
Feb 13, 2002 6.234 6.442 5.976 6.277 1,417,325 -0.39(-5.81%)
Feb 12, 2002 6.636 6.726 6.530 6.664 97,698 +0.01(+0.21%)
Feb 11, 2002 6.542 6.929 6.345 6.650 379,546 +0.25(+3.87%)
Feb 08, 2002 6.400 6.545 6.345 6.402 444,210 +0.03(+0.45%)
Feb 07, 2002 6.146 6.402 6.146 6.374 795,993 +0.17(+2.75%)
Feb 06, 2002 6.186 6.217 6.146 6.203 672,641 +0.03(+0.46%)
Feb 05, 2002 6.173 6.200 6.084 6.175 1,400,105 +0.00(+0.00%)
Feb 04, 2002 6.146 6.246 6.146 6.175 832,542 +0.01(+0.23%)
Feb 01, 2002 6.146 6.260 6.146 6.161 849,762 -0.05(-0.87%)
Jan 31, 2002 6.183 6.217 5.978 6.215 367,598 -0.00(-0.05%)
Jan 30, 2002 6.169 6.220 6.146 6.217 268,142 +0.14(+2.34%)
Jan 29, 2002 6.115 6.172 5.890 6.075 168,687 +0.24(+4.04%)
Jan 28, 2002 5.890 5.981 5.762 5.839 402,038 -0.07(-1.20%)
Jan 25, 2002 5.926 5.976 5.862 5.910 63,609 +0.03(+0.58%)
Jan 24, 2002 5.951 5.976 5.876 5.876 31,628 -0.08(-1.29%)
Jan 23, 2002 5.833 6.004 5.802 5.953 96,643 +0.13(+2.25%)
Jan 22, 2002 5.822 5.976 5.805 5.822 56,229 +0.03(+0.49%)
Jan 21, 2002 5.950 5.976 5.791 5.793 44,983 +0.00(+0.00%)
Jan 18, 2002 5.950 5.976 5.791 5.793 44,631 -0.25(-4.19%)
Jan 17, 2002 6.047 6.047 5.950 6.047 38,306 +0.03(+0.47%)
Jan 16, 2002 5.850 6.069 5.833 6.018 102,266 +0.14(+2.42%)
Jan 15, 2002 5.919 5.919 5.828 5.876 111,755 +0.00(+0.00%)
Jan 14, 2002 5.859 5.976 5.859 5.876 314,180 -0.02(-0.29%)
Jan 11, 2002 5.793 5.944 5.793 5.893 127,921 -0.04(-0.72%)
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.