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

Universal Forest Prd (NQ: UFPI )

113.49 -1.77 (-1.54%)
Streaming Delayed Price Updated: 1:21 PM 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 (%)
Aug 31, 2004 8.673 8.821 8.460 8.460 120,541 -0.24(-2.72%)
Aug 30, 2004 8.793 8.835 8.682 8.696 88,912 -0.18(-2.02%)
Aug 27, 2004 8.963 8.969 8.670 8.875 571,077 -0.17(-1.89%)
Aug 26, 2004 8.915 9.111 8.915 9.046 244,245 +0.01(+0.09%)
Aug 25, 2004 8.992 9.040 8.895 9.037 97,346 +0.06(+0.63%)
Aug 24, 2004 9.046 9.074 8.929 8.980 144,438 +0.02(+0.19%)
Aug 23, 2004 9.015 9.043 8.892 8.963 321,911 -0.14(-1.56%)
Aug 20, 2004 9.091 9.254 8.935 9.106 231,242 +0.03(+0.28%)
Aug 19, 2004 9.367 9.367 8.969 9.080 266,385 -0.32(-3.45%)
Aug 18, 2004 9.106 9.441 9.049 9.404 214,398 +0.25(+2.74%)
Aug 17, 2004 9.015 9.191 8.975 9.154 132,138 +0.14(+1.55%)
Aug 16, 2004 8.665 9.020 8.665 9.015 164,821 +0.34(+3.97%)
Aug 13, 2004 8.605 8.721 8.562 8.670 78,720 +0.13(+1.53%)
Aug 12, 2004 8.559 8.591 8.471 8.539 149,710 -0.08(-0.96%)
Aug 11, 2004 8.696 8.696 8.468 8.622 175,364 -0.04(-0.43%)
Aug 10, 2004 8.406 8.679 8.386 8.659 159,901 +0.34(+4.11%)
Aug 09, 2004 8.468 8.588 8.121 8.317 193,990 -0.17(-2.04%)
Aug 06, 2004 8.630 8.634 8.317 8.491 390,089 -0.15(-1.68%)
Aug 05, 2004 9.000 9.000 8.636 8.636 380,600 -0.30(-3.37%)
Aug 04, 2004 8.850 9.046 8.684 8.938 389,738 +0.06(+0.71%)
Aug 03, 2004 9.120 9.120 8.793 8.875 165,173 -0.33(-3.59%)
Aug 02, 2004 8.636 9.225 8.636 9.205 168,687 +0.49(+5.58%)
Jul 30, 2004 8.952 8.952 8.639 8.719 144,438 -0.13(-1.51%)
Jul 29, 2004 8.736 8.855 8.650 8.852 65,717 +0.20(+2.27%)
Jul 28, 2004 8.901 8.906 8.497 8.656 152,170 -0.11(-1.20%)
Jul 27, 2004 8.608 8.821 8.494 8.761 104,375 +0.13(+1.45%)
Jul 26, 2004 8.542 8.704 8.537 8.636 72,043 +0.09(+1.00%)
Jul 23, 2004 8.727 8.727 8.548 8.551 135,301 -0.15(-1.73%)
Jul 22, 2004 8.824 8.935 8.682 8.702 216,482 -0.19(-2.14%)
Jul 21, 2004 9.077 9.080 8.861 8.892 299,771 -0.21(-2.34%)
Jul 20, 2004 9.015 9.171 8.869 9.106 285,714 -0.02(-0.22%)
Jul 19, 2004 8.904 9.225 8.884 9.126 159,550 +0.11(+1.23%)
Jul 16, 2004 8.980 9.106 8.898 9.015 199,262 +0.12(+1.38%)
Jul 15, 2004 8.721 9.020 8.721 8.892 148,304 +0.07(+0.81%)
Jul 14, 2004 8.682 8.838 8.670 8.821 136,004 +0.04(+0.49%)
Jul 13, 2004 8.537 8.790 8.508 8.778 108,943 +0.30(+3.52%)
Jul 12, 2004 8.408 8.537 8.408 8.480 76,612 -0.01(-0.07%)
Jul 09, 2004 8.465 8.630 8.400 8.485 85,398 +0.03(+0.40%)
Jul 08, 2004 8.414 8.699 8.275 8.451 221,402 +0.03(+0.41%)
Jul 07, 2004 8.656 8.733 8.371 8.417 230,188 -0.14(-1.60%)
Jul 06, 2004 8.943 8.946 8.531 8.554 303,988 -0.43(-4.81%)
Jul 02, 2004 8.807 9.046 8.773 8.986 64,312 +0.06(+0.67%)
Jul 01, 2004 9.117 9.265 8.847 8.926 113,864 -0.20(-2.24%)
Jun 30, 2004 9.049 9.219 9.029 9.131 224,565 +0.08(+0.91%)
Jun 29, 2004 8.827 9.063 8.813 9.049 232,999 +0.22(+2.48%)
Jun 28, 2004 8.693 8.830 8.670 8.830 127,921 +0.07(+0.75%)
Jun 25, 2004 8.696 8.946 8.679 8.764 597,083 +0.03(+0.33%)
Jun 24, 2004 8.756 8.821 8.667 8.736 218,239 -0.09(-0.97%)
Jun 23, 2004 8.730 8.847 8.608 8.821 282,902 +0.03(+0.36%)
Jun 22, 2004 8.630 8.818 8.477 8.790 211,913 +0.09(+1.08%)
Jun 21, 2004 8.872 8.872 8.576 8.696 201,722 -0.07(-0.78%)
Jun 18, 2004 8.667 8.852 8.491 8.764 396,766 +0.09(+1.05%)
Jun 17, 2004 8.562 8.710 8.417 8.673 305,394 +0.15(+1.80%)
Jun 16, 2004 8.346 8.565 8.283 8.519 173,958 +0.07(+0.81%)
Jun 15, 2004 8.334 8.508 8.295 8.451 119,486 +0.14(+1.71%)
Jun 14, 2004 8.522 8.522 8.252 8.309 289,580 -0.06(-0.68%)
Jun 10, 2004 8.411 8.502 8.363 8.366 161,658 -0.01(-0.07%)
Jun 09, 2004 8.280 8.426 8.280 8.371 102,266 -0.05(-0.61%)
Jun 08, 2004 8.420 8.443 8.283 8.423 81,532 -0.08(-0.97%)
Jun 07, 2004 7.910 8.511 7.910 8.505 101,915 +0.46(+5.73%)
Jun 04, 2004 8.021 8.283 7.882 8.044 140,924 +0.11(+1.36%)
Jun 03, 2004 7.967 7.999 7.805 7.936 239,676 +0.01(+0.07%)
Jun 02, 2004 8.320 8.320 7.893 7.930 280,442 -0.29(-3.56%)
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.