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, 2011 6.861 6.962 6.843 6.945 352,685 +0.06(+0.84%)
Jun 29, 2011 7.029 7.029 6.861 6.887 362,614 -0.10(-1.37%)
Jun 28, 2011 6.948 7.011 6.826 6.982 324,718 +0.08(+1.22%)
Jun 27, 2011 7.487 7.539 6.706 6.898 1,453,260 -0.74(-9.71%)
Jun 24, 2011 7.733 7.933 7.594 7.640 455,136 -0.08(-1.09%)
Jun 23, 2011 7.768 7.768 7.658 7.724 404,816 -0.11(-1.41%)
Jun 22, 2011 8.029 8.159 7.829 7.835 316,583 -0.23(-2.80%)
Jun 21, 2011 8.040 8.116 7.973 8.061 156,518 +0.07(+0.91%)
Jun 20, 2011 7.988 8.046 7.759 7.988 209,601 +0.09(+1.17%)
Jun 17, 2011 7.982 8.185 7.858 7.895 1,325,270 -0.04(-0.47%)
Jun 16, 2011 7.779 7.961 7.756 7.933 259,252 +0.17(+2.20%)
Jun 15, 2011 7.748 7.913 7.678 7.762 394,324 -0.08(-0.96%)
Jun 14, 2011 7.910 7.985 7.788 7.837 394,583 +0.00(+0.00%)
Jun 13, 2011 7.643 7.849 7.640 7.837 451,224 +0.23(+3.01%)
Jun 10, 2011 7.562 7.623 7.536 7.608 378,930 -0.01(-0.11%)
Jun 09, 2011 7.690 7.692 7.606 7.617 508,492 -0.06(-0.83%)
Jun 08, 2011 7.568 7.727 7.568 7.681 416,350 +0.07(+0.88%)
Jun 07, 2011 7.681 7.753 7.536 7.614 440,932 -0.06(-0.76%)
Jun 06, 2011 7.806 7.872 7.658 7.672 225,482 -0.15(-1.89%)
Jun 03, 2011 7.852 7.948 7.814 7.820 318,891 -0.46(-5.50%)
May 24, 2011 8.206 8.433 8.134 8.275 494,787 +0.14(+1.66%)
May 23, 2011 8.203 8.203 8.065 8.140 222,410 -0.21(-2.52%)
May 20, 2011 8.566 8.580 8.333 8.350 343,159 -0.28(-3.30%)
May 19, 2011 8.701 8.710 8.500 8.635 247,418 +0.00(+0.00%)
May 18, 2011 8.603 8.661 8.597 8.635 255,242 +0.05(+0.54%)
May 17, 2011 8.747 8.828 8.569 8.589 359,898 -0.19(-2.20%)
May 16, 2011 8.736 8.879 8.727 8.782 208,947 -0.01(-0.07%)
May 13, 2011 9.084 9.262 8.785 8.787 185,426 -0.26(-2.93%)
May 12, 2011 8.986 9.101 8.903 9.052 328,191 +0.01(+0.06%)
May 11, 2011 9.124 9.185 9.012 9.046 168,951 -0.14(-1.50%)
May 10, 2011 9.136 9.303 9.055 9.185 193,868 +0.09(+0.98%)
May 09, 2011 9.003 9.113 8.957 9.095 158,243 +0.07(+0.73%)
May 06, 2011 9.242 9.280 9.003 9.029 173,235 -0.10(-1.07%)
May 05, 2011 9.139 9.242 9.032 9.127 340,247 -0.05(-0.53%)
May 04, 2011 9.331 9.340 9.159 9.176 220,818 -0.13(-1.42%)
May 03, 2011 9.352 9.386 9.242 9.308 250,847 -0.06(-0.65%)
May 02, 2011 9.386 9.487 9.366 9.369 380,313 +0.07(+0.81%)
Apr 29, 2011 9.576 9.605 9.291 9.294 309,590 -0.25(-2.65%)
Apr 28, 2011 9.588 9.731 9.504 9.547 324,088 -0.02(-0.21%)
Apr 27, 2011 9.495 9.651 9.458 9.567 506,016 +0.07(+0.76%)
Apr 26, 2011 9.536 9.622 9.481 9.495 209,701 -0.02(-0.23%)
Apr 25, 2011 9.619 9.657 9.452 9.517 254,578 -0.06(-0.59%)
Apr 21, 2011 9.680 9.680 9.533 9.573 300,949 -0.02(-0.18%)
Apr 20, 2011 9.570 9.608 9.529 9.590 385,736 +0.19(+2.02%)
Apr 19, 2011 9.380 9.406 9.285 9.400 521,414 +0.04(+0.46%)
Apr 18, 2011 8.980 9.375 8.888 9.357 558,585 +0.22(+2.46%)
Apr 15, 2011 8.862 9.147 8.862 9.133 674,432 +0.26(+2.90%)
Apr 14, 2011 8.675 8.998 8.635 8.875 1,384,928 -0.80(-8.26%)
Apr 13, 2011 9.993 9.996 9.559 9.674 296,339 -0.28(-2.81%)
Apr 12, 2011 10.19 10.32 9.953 9.953 193,625 -0.32(-3.14%)
Apr 11, 2011 10.32 10.36 10.19 10.28 168,197 -0.06(-0.58%)
Apr 08, 2011 10.76 10.77 10.30 10.34 142,105 -0.33(-3.10%)
Apr 07, 2011 10.58 10.80 10.55 10.67 275,723 +0.12(+1.12%)
Apr 06, 2011 10.57 10.59 10.45 10.55 160,932 +0.00(+0.03%)
Apr 05, 2011 10.49 10.60 10.48 10.55 147,323 +0.03(+0.25%)
Apr 04, 2011 10.58 10.62 10.47 10.52 153,716 -0.01(-0.06%)
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.