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

Universal Forest Prd (NQ: UFPI )

115.26 +1.46 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2003 5.873 5.979 5.822 5.961 269,871 +0.09(+1.50%)
Jun 27, 2003 5.978 6.047 5.833 5.873 94,570 -0.16(-2.64%)
Jun 26, 2003 5.890 6.118 5.833 6.032 172,553 +0.16(+2.76%)
Jun 25, 2003 5.853 5.970 5.816 5.870 175,716 +0.13(+2.28%)
Jun 24, 2003 5.708 5.848 5.634 5.739 88,912 +0.10(+1.82%)
Jun 23, 2003 5.930 5.930 5.574 5.637 126,866 -0.26(-4.44%)
Jun 20, 2003 5.924 5.976 5.754 5.899 123,704 +0.15(+2.57%)
Jun 19, 2003 5.697 5.973 5.697 5.751 95,238 -0.04(-0.64%)
Jun 18, 2003 5.620 5.867 5.620 5.788 91,723 +0.12(+2.16%)
Jun 17, 2003 5.910 5.910 5.623 5.665 128,975 -0.24(-4.05%)
Jun 16, 2003 5.762 5.904 5.756 5.904 79,423 +0.22(+3.85%)
Jun 13, 2003 5.748 5.768 5.492 5.685 87,506 +0.00(+0.00%)
Jun 12, 2003 5.796 5.833 5.458 5.685 121,595 -0.15(-2.54%)
Jun 11, 2003 5.708 5.833 5.540 5.833 55,877 +0.03(+0.59%)
Jun 10, 2003 5.665 5.833 5.495 5.799 83,640 +0.15(+2.57%)
Jun 09, 2003 5.788 5.865 5.520 5.654 308,908 -0.17(-2.84%)
Jun 06, 2003 5.623 5.833 5.623 5.819 81,180 +0.00(+0.05%)
Jun 05, 2003 5.645 5.819 5.645 5.816 79,423 +0.10(+1.69%)
Jun 04, 2003 5.657 5.776 5.554 5.719 180,636 +0.08(+1.41%)
Jun 03, 2003 5.634 5.645 3.600 5.640 95,589 +0.01(+0.10%)
Jun 02, 2003 5.526 5.640 5.264 5.634 131,435 +0.12(+2.22%)
May 30, 2003 5.364 5.520 5.278 5.512 196,450 +0.15(+2.76%)
May 29, 2003 5.307 5.364 5.079 5.364 105,429 +0.11(+2.00%)
May 28, 2003 5.335 5.401 5.193 5.258 53,417 -0.10(-1.91%)
May 27, 2003 5.179 5.372 5.079 5.361 116,675 +0.17(+3.23%)
May 23, 2003 5.221 5.304 4.982 5.193 130,029 +0.12(+2.30%)
May 22, 2003 5.395 5.395 4.957 5.076 217,887 -0.18(-3.46%)
May 21, 2003 5.321 5.392 5.125 5.258 254,085 -0.11(-2.12%)
May 20, 2003 5.335 5.415 5.290 5.372 99,806 +0.04(+0.69%)
May 19, 2003 5.378 5.469 5.270 5.335 262,519 -0.07(-1.32%)
May 16, 2003 5.278 5.532 5.276 5.406 242,136 -0.23(-4.14%)
May 15, 2003 5.623 5.717 5.378 5.640 115,621 +0.07(+1.23%)
May 14, 2003 5.483 5.845 5.483 5.571 251,976 -0.07(-1.31%)
May 13, 2003 5.535 5.691 5.435 5.645 244,245 +0.13(+2.43%)
May 12, 2003 5.387 5.608 5.387 5.512 246,705 +0.06(+1.10%)
May 09, 2003 5.364 5.529 5.350 5.452 308,205 +0.14(+2.57%)
May 08, 2003 5.159 5.404 5.074 5.315 219,645 +0.07(+1.25%)
May 07, 2003 5.051 5.307 5.022 5.250 254,788 +0.21(+4.12%)
May 06, 2003 5.113 5.113 5.000 5.042 540,151 +0.03(+0.57%)
May 05, 2003 5.122 5.122 4.980 5.014 336,671 -0.10(-1.89%)
May 02, 2003 5.096 5.122 5.051 5.111 142,681 +0.01(+0.28%)
May 01, 2003 4.803 5.122 4.803 5.096 269,899 +0.10(+1.94%)
Apr 30, 2003 4.826 5.025 4.780 5.000 161,658 +0.15(+3.05%)
Apr 29, 2003 4.780 4.951 4.715 4.852 163,064 +0.07(+1.49%)
Apr 28, 2003 4.598 4.863 4.598 4.780 120,541 +0.03(+0.72%)
Apr 25, 2003 4.809 4.809 4.601 4.746 86,100 +0.02(+0.48%)
Apr 24, 2003 4.692 4.795 4.664 4.724 139,518 +0.01(+0.12%)
Apr 23, 2003 4.658 4.755 4.601 4.718 142,330 +0.03(+0.67%)
Apr 22, 2003 4.724 4.724 4.595 4.687 332,103 +0.05(+1.04%)
Apr 21, 2003 4.493 4.724 4.467 4.638 285,714 +0.14(+3.10%)
Apr 17, 2003 4.729 4.783 4.499 4.499 220,347 -0.05(-1.13%)
Apr 16, 2003 4.763 5.011 4.530 4.550 191,179 -0.26(-5.50%)
Apr 15, 2003 4.706 4.846 4.638 4.815 309,611 +0.06(+1.20%)
Apr 14, 2003 4.780 4.792 4.741 4.758 75,557 -0.06(-1.30%)
Apr 11, 2003 5.000 5.105 4.689 4.820 154,278 -0.11(-2.19%)
Apr 10, 2003 5.014 5.014 4.658 4.928 118,432 +0.01(+0.29%)
Apr 09, 2003 5.022 5.091 4.840 4.914 192,936 -0.11(-2.21%)
Apr 08, 2003 4.695 5.088 4.695 5.025 246,705 +0.22(+4.62%)
Apr 07, 2003 4.786 4.854 4.641 4.803 72,395 +0.14(+2.99%)
Apr 04, 2003 4.914 4.923 4.642 4.664 64,663 +0.01(+0.12%)
Apr 03, 2003 4.712 4.823 4.655 4.658 95,940 -0.06(-1.21%)
Apr 02, 2003 4.701 4.775 4.576 4.715 157,793 +0.02(+0.36%)
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.