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

Universal Forest Prd (NQ: UFPI )

114.20 -1.06 (-0.92%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 11, 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 28, 2004 8.432 8.605 8.241 8.332 122,994 -0.16(-1.88%)
May 27, 2004 9.035 9.035 8.238 8.491 132,834 -0.01(-0.13%)
May 26, 2004 8.426 8.511 8.269 8.503 93,475 +0.11(+1.29%)
May 25, 2004 8.193 8.417 8.156 8.395 146,890 +0.20(+2.50%)
May 24, 2004 7.854 8.213 7.854 8.190 97,692 +0.19(+2.38%)
May 21, 2004 8.019 8.030 7.888 7.999 151,459 +0.07(+0.82%)
May 20, 2004 7.726 7.988 7.717 7.934 160,595 +0.06(+0.76%)
May 19, 2004 7.996 7.996 7.774 7.874 170,083 +0.03(+0.33%)
May 18, 2004 7.626 7.900 7.572 7.848 86,096 +0.20(+2.68%)
May 17, 2004 7.911 7.911 7.587 7.643 208,388 -0.33(-4.11%)
May 14, 2004 7.797 8.082 7.629 7.971 159,190 -0.07(-0.85%)
May 13, 2004 7.965 8.110 7.939 8.039 180,977 +0.12(+1.51%)
May 12, 2004 7.797 7.954 7.518 7.919 169,381 +0.06(+0.76%)
May 11, 2004 7.595 7.891 7.575 7.860 134,942 +0.26(+3.48%)
May 10, 2004 7.760 7.888 7.541 7.595 295,889 -0.21(-2.70%)
May 07, 2004 8.048 8.150 7.771 7.806 338,410 -0.26(-3.25%)
May 06, 2004 8.059 8.127 8.045 8.067 182,383 -0.08(-1.01%)
May 05, 2004 8.170 8.207 8.005 8.150 172,543 +0.09(+1.09%)
May 04, 2004 7.615 8.204 7.521 8.062 165,515 +0.38(+4.89%)
May 03, 2004 7.646 7.746 7.501 7.686 294,132 -0.03(-0.33%)
Apr 30, 2004 7.732 7.843 7.680 7.712 166,218 -0.06(-0.77%)
Apr 29, 2004 8.198 8.275 7.717 7.771 201,008 -0.33(-4.07%)
Apr 28, 2004 8.121 8.255 7.988 8.102 270,236 -0.02(-0.28%)
Apr 27, 2004 8.298 8.304 8.073 8.124 268,128 +0.01(+0.18%)
Apr 26, 2004 8.124 8.329 8.082 8.110 229,824 -0.16(-1.96%)
Apr 23, 2004 8.281 8.284 7.985 8.272 279,724 -0.09(-1.02%)
Apr 22, 2004 8.244 8.480 8.113 8.358 190,114 +0.18(+2.16%)
Apr 21, 2004 8.065 8.335 8.065 8.181 139,862 -0.10(-1.20%)
Apr 20, 2004 8.432 8.594 8.227 8.281 379,174 -0.08(-0.92%)
Apr 19, 2004 8.133 8.426 8.124 8.358 358,090 +0.11(+1.38%)
Apr 16, 2004 8.090 8.292 7.885 8.244 287,104 +0.22(+2.73%)
Apr 15, 2004 7.928 8.127 7.888 8.025 389,014 +0.00(+0.04%)
Apr 14, 2004 7.982 8.110 7.763 8.022 1,180,045 -0.14(-1.71%)
Apr 13, 2004 8.346 8.435 8.019 8.161 395,691 -0.24(-2.88%)
Apr 12, 2004 8.662 8.762 8.085 8.403 862,367 -0.29(-3.34%)
Apr 08, 2004 8.878 8.878 8.674 8.693 356,684 -0.16(-1.80%)
Apr 07, 2004 8.859 8.950 8.793 8.853 179,923 -0.04(-0.48%)
Apr 06, 2004 9.109 9.388 8.870 8.896 195,737 -0.48(-5.07%)
Apr 05, 2004 8.822 9.399 8.822 9.371 326,462 +0.12(+1.26%)
Apr 02, 2004 8.884 9.254 8.783 9.254 287,455 +0.48(+5.41%)
Apr 01, 2004 8.713 8.893 8.685 8.779 181,680 +0.04(+0.46%)
Mar 31, 2004 8.639 8.822 8.628 8.739 165,164 -0.05(-0.52%)
Mar 30, 2004 8.617 8.819 8.585 8.785 150,756 +0.09(+1.01%)
Mar 29, 2004 8.628 8.728 8.511 8.696 267,425 +0.24(+2.86%)
Mar 26, 2004 8.676 8.676 8.269 8.454 308,540 -0.16(-1.85%)
Mar 25, 2004 8.316 8.691 8.316 8.614 281,130 +0.30(+3.63%)
Mar 24, 2004 8.722 8.722 8.289 8.312 415,370 -0.22(-2.63%)
Mar 23, 2004 8.671 8.671 8.480 8.537 506,737 +0.03(+0.33%)
Mar 22, 2004 9.078 9.078 8.508 8.508 342,627 -0.59(-6.45%)
Mar 19, 2004 9.152 9.408 9.001 9.095 218,227 -0.21(-2.29%)
Mar 18, 2004 9.248 9.536 9.177 9.308 88,907 -0.13(-1.36%)
Mar 17, 2004 9.183 9.504 9.106 9.436 155,676 +0.34(+3.79%)
Mar 16, 2004 9.544 9.615 9.006 9.092 186,951 -0.33(-3.53%)
Mar 15, 2004 9.544 9.544 9.120 9.425 256,180 -0.01(-0.09%)
Mar 12, 2004 9.145 9.541 8.870 9.433 141,619 +0.46(+5.17%)
Mar 11, 2004 9.152 9.450 8.970 8.970 317,677 -0.30(-3.28%)
Mar 10, 2004 9.263 9.308 9.220 9.274 276,562 +0.05(+0.59%)
Mar 09, 2004 9.152 9.302 9.100 9.220 175,355 -0.01(-0.06%)
Mar 08, 2004 9.248 9.274 9.095 9.226 290,970 -0.02(-0.25%)
Mar 05, 2004 9.149 9.305 8.993 9.248 159,190 +0.15(+1.66%)
Mar 04, 2004 8.730 9.106 8.591 9.098 125,103 +0.26(+2.90%)
Mar 03, 2004 8.530 8.950 8.283 8.841 257,234 +0.37(+4.37%)
Mar 02, 2004 9.206 9.251 8.295 8.472 542,933 -0.75(-8.09%)
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.