Skip to main content

Universal Forest Prd (NQ: UFPI )

119.92 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.84 19.05 18.48 18.76 576,375 -0.05(-0.29%)
May 30, 2006 19.51 19.55 18.80 18.81 507,941 -0.87(-4.42%)
May 26, 2006 19.55 19.71 19.37 19.68 325,091 +0.16(+0.83%)
May 25, 2006 18.83 19.52 18.83 19.52 616,244 +0.75(+4.01%)
May 24, 2006 18.72 18.86 17.85 18.76 777,453 +0.05(+0.26%)
May 23, 2006 18.90 19.20 18.68 18.72 380,881 -0.11(-0.56%)
May 22, 2006 20.44 20.44 18.60 18.82 1,464,834 -1.62(-7.93%)
May 19, 2006 20.00 20.44 19.81 20.44 502,456 +0.44(+2.21%)
May 18, 2006 20.62 20.89 19.73 20.00 613,191 -0.55(-2.68%)
May 17, 2006 20.77 20.95 20.26 20.55 672,447 -0.37(-1.75%)
May 16, 2006 20.80 21.11 20.68 20.92 470,746 +0.12(+0.58%)
May 15, 2006 20.65 21.00 19.97 20.80 678,405 -0.03(-0.16%)
May 12, 2006 21.61 21.61 20.61 20.83 727,519 -0.91(-4.17%)
May 11, 2006 22.44 22.51 21.38 21.74 1,030,269 -0.69(-3.07%)
May 10, 2006 22.42 22.66 22.26 22.42 381,684 -0.06(-0.27%)
May 09, 2006 22.67 22.68 22.43 22.48 256,506 -0.14(-0.63%)
May 08, 2006 22.64 22.91 22.44 22.63 381,021 -0.19(-0.83%)
May 05, 2006 22.26 22.85 22.06 22.82 575,545 +0.66(+3.00%)
May 04, 2006 22.46 22.65 21.78 22.15 572,580 -0.28(-1.23%)
May 03, 2006 22.10 22.43 21.78 22.43 511,466 +0.48(+2.18%)
May 02, 2006 21.84 22.20 21.47 21.95 593,352 +0.24(+1.10%)
May 01, 2006 21.50 22.37 21.47 21.71 881,193 +0.37(+1.75%)
Apr 28, 2006 21.09 21.65 20.92 21.33 646,250 +0.33(+1.58%)
Apr 27, 2006 20.53 21.30 20.53 21.00 803,243 +0.36(+1.74%)
Apr 26, 2006 20.74 21.20 20.62 20.64 536,419 +0.05(+0.22%)
Apr 25, 2006 20.74 20.74 20.23 20.60 424,237 -0.01(-0.04%)
Apr 24, 2006 20.84 20.94 20.55 20.61 627,371 -0.13(-0.65%)
Apr 21, 2006 21.26 21.31 20.64 20.74 665,585 -0.27(-1.29%)
Apr 20, 2006 20.86 21.24 20.74 21.01 521,921 +0.15(+0.74%)
Apr 19, 2006 20.41 21.07 20.24 20.86 1,111,811 +0.45(+2.21%)
Apr 18, 2006 19.62 20.77 19.31 20.41 2,219,395 +2.16(+11.84%)
Apr 17, 2006 18.61 18.79 17.98 18.25 638,439 -0.29(-1.55%)
Apr 13, 2006 18.73 18.73 18.10 18.54 542,948 -0.20(-1.07%)
Apr 12, 2006 18.16 18.74 18.06 18.74 290,795 +0.57(+3.16%)
Apr 11, 2006 18.61 18.72 17.97 18.16 276,896 -0.47(-2.51%)
Apr 10, 2006 18.58 18.65 18.37 18.63 284,742 +0.14(+0.76%)
Apr 07, 2006 18.84 18.84 18.31 18.49 128,854 -0.19(-1.04%)
Apr 06, 2006 18.69 18.91 18.64 18.68 172,160 -0.10(-0.52%)
Apr 05, 2006 18.70 18.86 18.61 18.78 245,803 +0.19(+1.03%)
Apr 04, 2006 18.35 18.70 17.92 18.59 496,190 +0.62(+3.43%)
Apr 03, 2006 18.17 18.59 17.95 17.97 401,267 -0.14(-0.79%)
Mar 31, 2006 18.33 18.50 18.07 18.12 260,830 -0.07(-0.38%)
Mar 30, 2006 18.28 18.47 17.99 18.18 135,698 -0.08(-0.44%)
Mar 29, 2006 18.05 18.34 17.92 18.26 254,701 +0.22(+1.22%)
Mar 28, 2006 18.32 18.43 17.99 18.04 115,505 -0.34(-1.83%)
Mar 27, 2006 18.32 18.53 18.06 18.38 125,812 +0.06(+0.34%)
Mar 24, 2006 18.21 18.37 18.08 18.32 133,021 +0.19(+1.04%)
Mar 23, 2006 18.11 18.17 17.92 18.13 247,075 +0.02(+0.11%)
Mar 22, 2006 17.67 18.16 17.49 18.11 170,674 +0.32(+1.78%)
Mar 21, 2006 17.78 18.08 17.66 17.79 433,937 +0.00(+0.02%)
Mar 20, 2006 18.00 18.04 17.72 17.79 314,185 -0.21(-1.19%)
Mar 17, 2006 18.26 18.30 17.96 18.00 684,212 -0.21(-1.14%)
Mar 16, 2006 18.26 18.42 18.04 18.21 217,682 +0.01(+0.05%)
Mar 15, 2006 17.98 18.25 17.90 18.20 250,800 +0.31(+1.75%)
Mar 14, 2006 17.74 18.09 17.60 17.89 235,317 +0.08(+0.43%)
Mar 13, 2006 17.90 17.95 17.74 17.81 493,418 -0.04(-0.22%)
Mar 10, 2006 17.37 17.86 17.25 17.85 260,557 +0.57(+3.27%)
Mar 09, 2006 17.20 17.39 17.01 17.29 223,208 +0.20(+1.17%)
Mar 08, 2006 17.05 17.18 16.87 17.09 266,042 -0.02(-0.12%)
Mar 07, 2006 17.41 17.60 17.08 17.11 592,290 -0.20(-1.15%)
Mar 06, 2006 17.59 17.70 17.18 17.31 325,950 -0.30(-1.70%)
Mar 03, 2006 17.77 17.96 17.57 17.61 322,873 -0.30(-1.66%)
Mar 02, 2006 17.73 17.96 17.71 17.91 308,448 +0.03(+0.19%)
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.