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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2002 7.217 7.217 6.934 7.040 438,403 -0.38(-5.12%)
May 28, 2002 7.533 7.533 7.191 7.419 309,440 -0.10(-1.33%)
May 27, 2002 7.453 7.596 7.419 7.519 226,736 +0.00(+0.00%)
May 24, 2002 7.453 7.596 7.419 7.519 223,231 +0.07(+0.92%)
May 23, 2002 7.314 7.576 7.191 7.451 122,304 +0.15(+1.99%)
May 22, 2002 6.928 7.305 6.866 7.305 155,246 +0.26(+3.66%)
May 21, 2002 7.405 7.405 6.921 7.047 274,046 -0.34(-4.65%)
May 20, 2002 7.405 7.405 7.274 7.391 96,722 -0.01(-0.19%)
May 17, 2002 7.319 7.487 7.237 7.405 364,810 +0.11(+1.56%)
May 16, 2002 7.339 7.345 7.151 7.291 321,706 -0.04(-0.58%)
May 15, 2002 7.285 7.334 7.048 7.334 349,040 +0.04(+0.59%)
May 14, 2002 7.165 7.296 7.101 7.291 204,308 +0.13(+1.75%)
May 13, 2002 7.302 7.305 7.020 7.165 200,803 -0.14(-1.91%)
May 10, 2002 7.151 7.359 7.148 7.305 257,925 -0.04(-0.51%)
May 09, 2002 7.522 7.662 7.177 7.342 230,591 -0.22(-2.91%)
May 08, 2002 7.705 7.733 7.548 7.562 257,925 -0.07(-0.93%)
May 07, 2002 7.747 7.776 7.590 7.633 353,246 -0.03(-0.41%)
May 06, 2002 7.605 7.933 7.605 7.665 648,669 +0.08(+1.05%)
May 03, 2002 7.405 7.628 7.402 7.585 596,102 +0.24(+3.22%)
May 02, 2002 7.148 7.476 7.148 7.348 602,410 +0.20(+2.79%)
May 01, 2002 7.108 7.148 7.080 7.148 117,398 +0.01(+0.20%)
Apr 30, 2002 7.094 7.139 7.048 7.134 309,440 +0.04(+0.60%)
Apr 29, 2002 7.034 7.120 7.025 7.091 258,626 +0.07(+0.98%)
Apr 26, 2002 6.991 7.057 6.991 7.023 325,210 -0.01(-0.08%)
Apr 25, 2002 7.034 7.034 6.994 7.028 329,065 +0.00(+0.04%)
Apr 24, 2002 7.045 7.048 7.025 7.025 269,490 -0.02(-0.28%)
Apr 23, 2002 7.043 7.048 7.020 7.045 180,127 -0.01(-0.20%)
Apr 22, 2002 7.117 7.120 7.034 7.060 370,067 -0.00(-0.04%)
Apr 19, 2002 7.062 7.131 7.017 7.062 106,184 +0.00(+0.00%)
Apr 18, 2002 7.134 7.134 7.057 7.062 121,603 +0.08(+1.18%)
Apr 17, 2002 7.177 7.219 6.791 6.980 252,318 -0.23(-3.24%)
Apr 16, 2002 7.248 7.402 6.931 7.214 172,768 -0.01(-0.08%)
Apr 15, 2002 7.062 7.248 7.008 7.219 413,522 +0.08(+1.16%)
Apr 12, 2002 7.219 7.277 6.946 7.137 140,527 +0.06(+0.85%)
Apr 11, 2002 7.291 7.362 7.011 7.077 135,971 -0.17(-2.32%)
Apr 10, 2002 7.277 7.348 7.245 7.245 123,005 -0.03(-0.47%)
Apr 09, 2002 7.014 7.308 7.014 7.279 91,115 +0.17(+2.45%)
Apr 08, 2002 6.848 7.105 6.791 7.105 62,729 +0.26(+3.75%)
Apr 05, 2002 7.154 7.236 6.848 6.848 136,322 -0.33(-4.65%)
Apr 04, 2002 7.045 7.237 7.044 7.182 126,159 +0.20(+2.82%)
Apr 03, 2002 6.908 7.085 6.851 6.985 108,987 +0.17(+2.51%)
Apr 02, 2002 6.834 6.908 6.740 6.814 44,506 -0.09(-1.24%)
Apr 01, 2002 6.746 6.908 6.323 6.900 235,847 +0.08(+1.21%)
Mar 29, 2002 7.060 7.219 6.726 6.817 306,987 +0.00(+0.00%)
Mar 28, 2002 7.060 7.219 6.726 6.817 303,833 -0.21(-3.04%)
Mar 27, 2002 7.157 7.157 6.948 7.031 152,442 -0.13(-1.75%)
Mar 26, 2002 7.034 7.197 6.971 7.157 166,810 +0.08(+1.09%)
Mar 25, 2002 7.234 7.322 6.977 7.080 127,561 -0.07(-1.00%)
Mar 22, 2002 7.399 7.425 7.151 7.151 120,552 -0.18(-2.49%)
Mar 21, 2002 7.399 7.399 7.191 7.334 105,132 -0.01(-0.19%)
Mar 20, 2002 7.505 7.525 7.348 7.348 219,377 -0.15(-2.02%)
Mar 19, 2002 7.299 7.550 7.268 7.499 407,915 +0.22(+3.02%)
Mar 18, 2002 6.934 7.339 6.877 7.279 505,688 +0.35(+4.98%)
Mar 15, 2002 6.917 7.034 6.791 6.934 229,189 -0.06(-0.82%)
Mar 14, 2002 6.843 6.991 6.777 6.991 113,893 +0.15(+2.13%)
Mar 13, 2002 6.848 6.848 6.751 6.846 199,401 +0.03(+0.42%)
Mar 12, 2002 6.883 6.887 6.763 6.817 285,610 -0.07(-0.95%)
Mar 11, 2002 7.277 7.277 6.883 6.883 476,601 -0.06(-0.86%)
Mar 08, 2002 6.760 7.048 6.749 6.943 391,794 +0.20(+3.01%)
Mar 07, 2002 6.763 6.806 6.677 6.740 597,855 +0.02(+0.30%)
Mar 06, 2002 6.563 6.749 6.563 6.720 388,991 +0.03(+0.43%)
Mar 05, 2002 6.546 6.806 6.452 6.692 173,118 +0.17(+2.54%)
Mar 04, 2002 6.600 6.634 6.449 6.526 289,816 -0.08(-1.17%)
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.