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

Universal Forest Prd (NQ: UFPI )

116.82 -1.16 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2004 7.753 7.864 7.701 7.733 165,768 -0.06(-0.77%)
Apr 29, 2004 8.221 8.298 7.738 7.793 200,463 -0.33(-4.07%)
Apr 28, 2004 8.144 8.278 8.009 8.124 269,504 -0.02(-0.28%)
Apr 27, 2004 8.320 8.326 8.095 8.146 267,402 +0.01(+0.18%)
Apr 26, 2004 8.146 8.352 8.104 8.132 229,201 -0.16(-1.96%)
Apr 23, 2004 8.303 8.306 8.007 8.295 278,967 -0.09(-1.02%)
Apr 22, 2004 8.266 8.503 8.135 8.380 189,599 +0.18(+2.16%)
Apr 21, 2004 8.086 8.358 8.086 8.203 139,483 -0.10(-1.20%)
Apr 20, 2004 8.455 8.617 8.249 8.303 378,147 -0.08(-0.92%)
Apr 19, 2004 8.155 8.449 8.146 8.380 357,120 +0.11(+1.38%)
Apr 16, 2004 8.112 8.315 7.907 8.266 286,327 +0.22(+2.73%)
Apr 15, 2004 7.950 8.149 7.910 8.047 387,960 +0.00(+0.04%)
Apr 14, 2004 8.004 8.132 7.784 8.044 1,176,849 -0.14(-1.71%)
Apr 13, 2004 8.369 8.457 8.041 8.184 394,619 -0.24(-2.88%)
Apr 12, 2004 8.686 8.786 8.106 8.426 860,032 -0.29(-3.34%)
Apr 08, 2004 8.903 8.903 8.697 8.717 355,718 -0.16(-1.80%)
Apr 07, 2004 8.883 8.974 8.817 8.877 179,436 -0.04(-0.48%)
Apr 06, 2004 9.134 9.413 8.894 8.920 195,207 -0.48(-5.07%)
Apr 05, 2004 8.845 9.425 8.845 9.396 325,578 +0.12(+1.26%)
Apr 02, 2004 8.908 9.279 8.807 9.279 286,677 +0.48(+5.41%)
Apr 01, 2004 8.737 8.917 8.709 8.803 181,188 +0.04(+0.46%)
Mar 31, 2004 8.663 8.845 8.651 8.763 164,716 -0.05(-0.52%)
Mar 30, 2004 8.640 8.843 8.609 8.808 150,347 +0.09(+1.01%)
Mar 29, 2004 8.651 8.751 8.534 8.720 266,701 +0.24(+2.86%)
Mar 26, 2004 8.700 8.700 8.292 8.477 307,705 -0.16(-1.85%)
Mar 25, 2004 8.338 8.714 8.338 8.637 280,369 +0.30(+3.63%)
Mar 24, 2004 8.746 8.746 8.312 8.335 414,245 -0.23(-2.63%)
Mar 23, 2004 8.694 8.694 8.503 8.560 505,365 +0.03(+0.33%)
Mar 22, 2004 9.102 9.102 8.532 8.532 341,699 -0.59(-6.45%)
Mar 19, 2004 9.176 9.433 9.025 9.119 217,636 -0.21(-2.29%)
Mar 18, 2004 9.273 9.562 9.202 9.333 88,666 -0.13(-1.36%)
Mar 17, 2004 9.208 9.530 9.131 9.462 155,254 +0.35(+3.79%)
Mar 16, 2004 9.570 9.642 9.031 9.117 186,445 -0.33(-3.53%)
Mar 15, 2004 9.570 9.570 9.145 9.450 255,486 -0.01(-0.09%)
Mar 12, 2004 9.169 9.567 8.894 9.459 141,235 +0.47(+5.17%)
Mar 11, 2004 9.176 9.476 8.994 8.994 316,817 -0.31(-3.28%)
Mar 10, 2004 9.288 9.333 9.245 9.299 275,813 +0.05(+0.59%)
Mar 09, 2004 9.176 9.328 9.125 9.245 174,880 -0.01(-0.06%)
Mar 08, 2004 9.273 9.299 9.119 9.251 290,182 -0.02(-0.25%)
Mar 05, 2004 9.174 9.331 9.017 9.273 158,759 +0.15(+1.66%)
Mar 04, 2004 8.754 9.131 8.614 9.122 124,764 +0.26(+2.90%)
Mar 03, 2004 8.553 8.974 8.305 8.865 256,537 +0.37(+4.37%)
Mar 02, 2004 9.231 9.276 8.318 8.495 541,462 -0.75(-8.09%)
Mar 01, 2004 9.245 9.268 8.968 9.242 90,419 +0.18(+1.95%)
Feb 27, 2004 8.674 9.265 8.617 9.065 217,987 +0.25(+2.88%)
Feb 26, 2004 8.746 8.991 8.709 8.811 169,973 -0.03(-0.39%)
Feb 25, 2004 8.609 8.931 8.566 8.845 94,975 +0.07(+0.75%)
Feb 24, 2004 8.614 8.928 8.614 8.780 161,212 +0.04(+0.42%)
Feb 23, 2004 9.273 9.285 8.674 8.743 142,988 -0.35(-3.89%)
Feb 20, 2004 8.868 9.174 8.845 9.097 91,119 +0.17(+1.85%)
Feb 19, 2004 8.994 8.996 8.931 8.931 63,083 +0.00(+0.00%)
Feb 18, 2004 8.901 9.005 8.834 8.931 122,311 +0.00(+0.00%)
Feb 17, 2004 8.954 9.057 8.746 8.931 191,001 -0.06(-0.67%)
Feb 13, 2004 8.974 9.131 8.834 8.991 147,193 -0.15(-1.68%)
Feb 12, 2004 8.788 9.273 8.788 9.145 151,399 -0.15(-1.66%)
Feb 11, 2004 9.222 9.345 8.957 9.299 135,979 +0.21(+2.32%)
Feb 10, 2004 8.660 9.094 8.660 9.088 171,726 +0.13(+1.43%)
Feb 09, 2004 9.088 9.088 8.663 8.960 145,791 -0.08(-0.88%)
Feb 06, 2004 8.643 9.059 8.597 9.040 243,220 +0.40(+4.59%)
Feb 05, 2004 8.263 8.643 8.112 8.643 185,744 +0.61(+7.60%)
Feb 04, 2004 8.095 8.355 8.012 8.032 319,270 -0.23(-2.73%)
Feb 03, 2004 8.443 8.557 8.084 8.258 266,350 -0.01(-0.10%)
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.