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

Universal Forest Prd (NQ: UFPI )

119.92 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 4.514 4.514 4.397 4.423 100,231 -0.13(-2.88%)
Mar 28, 2003 4.580 4.603 4.550 4.554 45,910 -0.01(-0.13%)
Mar 27, 2003 4.514 4.588 4.491 4.560 106,235 +0.01(+0.19%)
Mar 26, 2003 4.565 4.645 4.503 4.551 155,208 +0.00(+0.06%)
Mar 25, 2003 4.568 4.603 4.480 4.548 203,372 -0.02(-0.37%)
Mar 24, 2003 4.668 4.717 4.565 4.565 150,347 -0.19(-4.02%)
Mar 21, 2003 4.608 4.799 4.520 4.757 195,207 +0.16(+3.54%)
Mar 20, 2003 4.595 4.605 4.466 4.594 135,600 -0.05(-0.98%)
Mar 19, 2003 4.640 4.668 4.611 4.640 62,732 -0.04(-0.85%)
Mar 18, 2003 4.431 4.697 4.371 4.680 284,020 +0.24(+5.47%)
Mar 17, 2003 4.548 4.551 4.283 4.437 273,009 +0.09(+2.10%)
Mar 14, 2003 4.451 4.454 4.317 4.346 210,276 -0.08(-1.74%)
Mar 13, 2003 4.363 4.423 4.351 4.423 123,362 +0.02(+0.39%)
Mar 12, 2003 4.383 4.454 4.366 4.406 70,165 -0.02(-0.52%)
Mar 11, 2003 4.380 4.560 4.343 4.428 223,594 +0.02(+0.52%)
Mar 10, 2003 4.588 4.588 4.406 4.406 173,828 -0.15(-3.26%)
Mar 07, 2003 4.537 4.585 4.494 4.554 328,732 +0.01(+0.25%)
Mar 06, 2003 4.711 4.711 4.525 4.543 378,498 -0.07(-1.61%)
Mar 05, 2003 4.654 4.665 4.520 4.617 202,566 -0.09(-1.93%)
Mar 04, 2003 4.839 4.934 4.657 4.708 181,188 -0.08(-1.61%)
Mar 03, 2003 4.862 4.965 4.757 4.785 100,932 -0.09(-1.93%)
Feb 28, 2003 4.902 5.065 4.697 4.879 156,656 -0.01(-0.17%)
Feb 27, 2003 4.788 5.053 4.731 4.888 143,689 +0.15(+3.19%)
Feb 26, 2003 4.879 4.879 4.697 4.737 99,881 -0.17(-3.43%)
Feb 25, 2003 4.734 4.905 4.734 4.905 201,515 +0.07(+1.48%)
Feb 24, 2003 4.953 5.065 4.728 4.834 276,163 -0.05(-1.05%)
Feb 21, 2003 4.851 4.945 4.819 4.885 283,172 +0.03(+0.53%)
Feb 20, 2003 4.751 4.882 4.654 4.859 422,306 +0.05(+1.07%)
Feb 19, 2003 4.996 5.005 4.765 4.808 531,299 -0.31(-6.08%)
Feb 18, 2003 5.573 5.590 4.774 5.119 678,142 -0.45(-8.14%)
Feb 14, 2003 5.410 5.661 5.399 5.573 280,369 +0.10(+1.88%)
Feb 13, 2003 5.136 5.484 5.136 5.470 169,272 +0.25(+4.70%)
Feb 12, 2003 5.147 5.344 5.147 5.225 126,516 +0.05(+0.88%)
Feb 11, 2003 4.993 5.307 4.993 5.179 123,362 +0.13(+2.54%)
Feb 10, 2003 5.073 5.230 4.942 5.050 320,672 -0.07(-1.34%)
Feb 07, 2003 5.150 5.227 5.119 5.119 167,520 +0.07(+1.35%)
Feb 06, 2003 5.282 5.282 5.039 5.051 132,123 -0.19(-3.59%)
Feb 05, 2003 5.387 5.387 5.136 5.239 152,801 -0.08(-1.55%)
Feb 04, 2003 5.142 5.333 5.130 5.322 278,266 +0.06(+1.14%)
Feb 03, 2003 5.250 5.364 5.147 5.262 191,001 -0.12(-2.23%)
Jan 31, 2003 5.262 5.381 5.242 5.381 157,357 +0.05(+0.86%)
Jan 30, 2003 5.387 5.553 5.136 5.336 358,269 -0.05(-0.95%)
Jan 29, 2003 5.407 5.618 5.387 5.387 227,449 -0.21(-3.82%)
Jan 28, 2003 5.690 5.690 4.651 5.601 734,567 +0.07(+1.34%)
Jan 27, 2003 5.735 5.809 5.527 5.527 256,537 -0.15(-2.61%)
Jan 24, 2003 6.103 6.103 5.675 5.675 203,618 -0.37(-6.09%)
Jan 23, 2003 5.907 6.135 5.835 6.043 96,727 +0.24(+4.18%)
Jan 22, 2003 5.907 5.907 5.778 5.801 296,490 -0.17(-2.91%)
Jan 21, 2003 5.907 6.015 5.907 5.975 431,067 -0.10(-1.69%)
Jan 17, 2003 6.069 6.120 5.907 6.078 60,980 +0.03(+0.42%)
Jan 16, 2003 6.069 6.123 5.907 6.052 79,905 +0.04(+0.71%)
Jan 15, 2003 5.912 6.066 5.912 6.009 303,850 -0.00(-0.05%)
Jan 14, 2003 6.009 6.021 5.992 6.012 54,321 +0.00(+0.05%)
Jan 13, 2003 5.921 6.029 5.827 6.009 196,258 +0.16(+2.73%)
Jan 10, 2003 6.032 6.061 5.849 5.850 98,830 -0.11(-1.91%)
Jan 09, 2003 6.029 6.029 5.941 5.964 119,507 +0.01(+0.10%)
Jan 08, 2003 6.058 6.129 5.938 5.958 120,208 -0.17(-2.84%)
Jan 07, 2003 6.106 6.275 5.958 6.132 109,343 -0.04(-0.60%)
Jan 06, 2003 6.075 6.260 6.075 6.169 77,451 +0.04(+0.60%)
Jan 03, 2003 6.155 6.252 6.049 6.132 217,636 -0.03(-0.46%)
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.