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 30, 2008 9.733 9.733 9.534 9.682 496,493 -0.03(-0.35%)
May 29, 2008 9.579 9.819 9.499 9.716 252,528 +0.09(+0.95%)
May 28, 2008 9.753 9.870 9.551 9.625 231,954 -0.07(-0.68%)
May 27, 2008 9.545 9.742 9.505 9.691 319,617 +0.13(+1.37%)
May 26, 2008 9.659 9.659 9.471 9.559 304,436 +0.00(+0.00%)
May 23, 2008 9.659 9.659 9.471 9.559 304,436 -0.17(-1.70%)
May 22, 2008 9.559 9.873 9.559 9.725 589,255 +0.16(+1.70%)
May 21, 2008 9.745 9.819 9.448 9.562 457,961 -0.16(-1.61%)
May 20, 2008 9.768 9.768 9.562 9.719 476,451 -0.09(-0.90%)
May 19, 2008 9.833 9.893 9.742 9.808 621,117 -0.05(-0.49%)
May 16, 2008 9.873 9.887 9.608 9.856 1,023,814 -0.01(-0.06%)
May 15, 2008 9.773 9.956 9.713 9.862 854,000 +0.07(+0.76%)
May 14, 2008 9.890 9.963 9.776 9.788 662,469 -0.09(-0.87%)
May 13, 2008 9.907 9.919 9.739 9.873 566,889 +0.00(+0.00%)
May 12, 2008 9.848 9.916 9.702 9.873 441,859 +0.06(+0.58%)
May 09, 2008 9.588 9.856 9.511 9.816 476,412 +0.17(+1.78%)
May 08, 2008 9.556 9.682 9.502 9.645 385,686 +0.05(+0.57%)
May 07, 2008 9.825 9.939 9.514 9.591 361,506 -0.24(-2.47%)
May 06, 2008 9.839 9.922 9.725 9.833 280,609 -0.02(-0.20%)
May 05, 2008 9.819 9.947 9.671 9.853 409,898 +0.04(+0.44%)
May 02, 2008 9.973 10.00 9.790 9.810 624,611 -0.08(-0.84%)
May 01, 2008 9.873 10.09 9.816 9.893 1,279,728 -0.01(-0.12%)
Apr 30, 2008 10.20 10.22 9.825 9.905 1,010,340 -0.25(-2.47%)
Apr 29, 2008 10.07 10.23 9.805 10.16 422,023 +0.11(+1.11%)
Apr 28, 2008 9.959 10.20 9.885 10.04 480,530 +0.06(+0.57%)
Apr 25, 2008 9.848 10.10 9.848 9.987 1,807,926 +0.14(+1.42%)
Apr 24, 2008 9.596 9.970 9.265 9.848 692,099 +0.27(+2.86%)
Apr 23, 2008 9.753 9.782 9.508 9.574 718,554 -0.14(-1.41%)
Apr 22, 2008 10.09 10.15 9.622 9.711 1,411,677 -0.51(-4.94%)
Apr 21, 2008 9.488 10.25 9.479 10.22 2,092,944 +0.70(+7.38%)
Apr 18, 2008 9.200 9.662 9.200 9.514 2,589,357 +0.40(+4.42%)
Apr 17, 2008 8.421 9.174 8.332 9.111 3,658,445 +0.60(+7.11%)
Apr 16, 2008 8.675 8.792 8.432 8.506 2,088,511 -0.15(-1.75%)
Apr 15, 2008 8.832 8.866 8.472 8.658 1,373,335 -0.13(-1.49%)
Apr 14, 2008 8.957 8.986 8.777 8.789 1,412,889 -0.16(-1.75%)
Apr 11, 2008 9.003 9.148 8.852 8.946 2,665,925 -0.22(-2.40%)
Apr 10, 2008 9.357 9.422 9.094 9.166 1,528,122 -0.23(-2.46%)
Apr 09, 2008 9.625 9.768 9.377 9.397 1,522,171 -0.20(-2.05%)
Apr 08, 2008 9.497 9.639 9.405 9.594 1,851,412 +0.00(+0.03%)
Apr 07, 2008 9.477 9.765 9.442 9.591 1,261,148 +0.17(+1.79%)
Apr 04, 2008 9.702 9.702 9.394 9.422 575,356 -0.25(-2.60%)
Apr 03, 2008 9.788 9.793 9.497 9.673 612,226 -0.14(-1.45%)
Apr 02, 2008 9.539 9.925 9.357 9.816 695,428 +0.23(+2.44%)
Apr 01, 2008 9.368 9.588 9.234 9.582 703,667 +0.39(+4.29%)
Mar 31, 2008 8.923 9.345 8.852 9.188 749,680 +0.30(+3.37%)
Mar 28, 2008 8.894 9.031 8.817 8.889 573,807 -0.06(-0.70%)
Mar 27, 2008 9.206 9.206 8.912 8.952 661,989 -0.22(-2.37%)
Mar 26, 2008 9.148 9.317 8.954 9.168 725,423 -0.04(-0.46%)
Mar 25, 2008 9.163 9.303 8.997 9.211 825,870 +0.06(+0.69%)
Mar 24, 2008 8.797 9.186 8.723 9.148 2,226,035 +0.40(+4.57%)
Mar 21, 2008 8.409 8.812 8.198 8.749 3,030,781 +0.00(+0.00%)
Mar 20, 2008 8.409 8.812 8.198 8.749 3,030,781 +0.44(+5.32%)
Mar 19, 2008 8.435 8.658 8.275 8.307 2,961,253 -0.08(-0.99%)
Mar 18, 2008 8.101 8.486 7.978 8.389 1,169,465 +0.47(+5.87%)
Mar 17, 2008 7.790 8.164 7.707 7.924 1,969,708 +0.06(+0.80%)
Mar 14, 2008 8.272 8.275 7.656 7.861 734,976 -0.36(-4.37%)
Mar 13, 2008 7.839 8.272 7.727 8.221 872,826 +0.36(+4.54%)
Mar 12, 2008 8.090 8.275 7.864 7.864 464,963 -0.20(-2.51%)
Mar 11, 2008 7.919 8.104 7.705 8.067 686,064 +0.42(+5.52%)
Mar 10, 2008 7.939 8.041 7.636 7.645 691,195 -0.27(-3.42%)
Mar 07, 2008 7.930 8.164 7.824 7.916 577,056 +0.02(+0.29%)
Mar 06, 2008 8.038 8.038 7.864 7.893 541,002 -0.16(-2.02%)
Mar 05, 2008 8.095 8.150 7.913 8.056 431,146 +0.01(+0.18%)
Mar 04, 2008 7.956 8.272 7.848 8.041 773,472 +0.01(+0.07%)
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.