Skip to main content

Universal Forest Prd (NQ: UFPI )

117.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.840 5.039 4.794 5.014 161,203 +0.15(+3.05%)
Apr 29, 2003 4.794 4.965 4.728 4.865 162,605 +0.07(+1.49%)
Apr 28, 2003 4.611 4.877 4.611 4.794 120,201 +0.03(+0.72%)
Apr 25, 2003 4.822 4.822 4.614 4.760 85,858 +0.02(+0.48%)
Apr 24, 2003 4.705 4.808 4.677 4.737 139,125 +0.01(+0.12%)
Apr 23, 2003 4.671 4.768 4.614 4.731 141,929 +0.03(+0.67%)
Apr 22, 2003 4.737 4.737 4.608 4.700 331,168 +0.05(+1.04%)
Apr 21, 2003 4.506 4.737 4.480 4.651 284,909 +0.14(+3.10%)
Apr 17, 2003 4.743 4.797 4.511 4.511 219,727 -0.05(-1.13%)
Apr 16, 2003 4.777 5.025 4.543 4.563 190,640 -0.27(-5.50%)
Apr 15, 2003 4.720 4.860 4.651 4.828 308,739 +0.06(+1.20%)
Apr 14, 2003 4.794 4.805 4.754 4.771 75,345 -0.06(-1.30%)
Apr 11, 2003 5.014 5.119 4.703 4.834 153,844 -0.11(-2.19%)
Apr 10, 2003 5.028 5.028 4.671 4.942 118,099 +0.01(+0.29%)
Apr 09, 2003 5.036 5.105 4.854 4.928 192,392 -0.11(-2.21%)
Apr 08, 2003 4.708 5.102 4.708 5.039 246,010 +0.22(+4.62%)
Apr 07, 2003 4.800 4.868 4.654 4.817 72,191 +0.14(+2.99%)
Apr 04, 2003 4.928 4.937 4.656 4.677 64,481 +0.01(+0.12%)
Apr 03, 2003 4.725 4.837 4.668 4.671 95,670 -0.06(-1.21%)
Apr 02, 2003 4.714 4.788 4.588 4.728 157,348 +0.02(+0.36%)
Apr 01, 2003 4.480 4.731 4.397 4.711 257,575 +0.29(+6.52%)
Mar 31, 2003 4.514 4.514 4.397 4.423 100,226 -0.13(-2.88%)
Mar 28, 2003 4.580 4.603 4.550 4.554 45,907 -0.01(-0.13%)
Mar 27, 2003 4.514 4.588 4.491 4.560 106,229 +0.01(+0.19%)
Mar 26, 2003 4.566 4.646 4.503 4.551 155,200 +0.00(+0.06%)
Mar 25, 2003 4.569 4.603 4.480 4.549 203,361 -0.02(-0.38%)
Mar 24, 2003 4.668 4.717 4.566 4.566 150,339 -0.19(-4.02%)
Mar 21, 2003 4.608 4.800 4.520 4.757 195,196 +0.16(+3.54%)
Mar 20, 2003 4.596 4.606 4.466 4.594 135,593 -0.05(-0.98%)
Mar 19, 2003 4.640 4.668 4.611 4.640 62,729 -0.04(-0.85%)
Mar 18, 2003 4.432 4.697 4.372 4.680 284,005 +0.24(+5.47%)
Mar 17, 2003 4.549 4.551 4.283 4.437 272,994 +0.09(+2.10%)
Mar 14, 2003 4.452 4.454 4.317 4.346 210,265 -0.08(-1.74%)
Mar 13, 2003 4.363 4.423 4.352 4.423 123,355 +0.02(+0.39%)
Mar 12, 2003 4.383 4.454 4.366 4.406 70,162 -0.02(-0.52%)
Mar 11, 2003 4.380 4.560 4.343 4.429 223,582 +0.02(+0.52%)
Mar 10, 2003 4.588 4.588 4.406 4.406 173,819 -0.15(-3.26%)
Mar 07, 2003 4.537 4.586 4.494 4.554 328,715 +0.01(+0.25%)
Mar 06, 2003 4.711 4.711 4.526 4.543 378,478 -0.07(-1.61%)
Mar 05, 2003 4.654 4.666 4.520 4.617 202,555 -0.09(-1.93%)
Mar 04, 2003 4.840 4.934 4.657 4.708 181,178 -0.08(-1.61%)
Mar 03, 2003 4.862 4.965 4.757 4.785 100,927 -0.09(-1.93%)
Feb 28, 2003 4.902 5.065 4.697 4.880 156,647 -0.01(-0.17%)
Feb 27, 2003 4.788 5.054 4.731 4.888 143,681 +0.15(+3.19%)
Feb 26, 2003 4.880 4.880 4.697 4.737 99,876 -0.17(-3.43%)
Feb 25, 2003 4.734 4.905 4.734 4.905 201,504 +0.07(+1.48%)
Feb 24, 2003 4.954 5.065 4.728 4.834 276,148 -0.05(-1.05%)
Feb 21, 2003 4.851 4.945 4.820 4.885 283,157 +0.03(+0.53%)
Feb 20, 2003 4.751 4.882 4.654 4.860 422,283 +0.05(+1.07%)
Feb 19, 2003 4.997 5.005 4.765 4.808 531,270 -0.31(-6.08%)
Feb 18, 2003 5.573 5.590 4.774 5.119 678,106 -0.45(-8.14%)
Feb 14, 2003 5.410 5.661 5.399 5.573 280,354 +0.10(+1.88%)
Feb 13, 2003 5.136 5.484 5.136 5.470 169,263 +0.25(+4.70%)
Feb 12, 2003 5.148 5.345 5.148 5.225 126,509 +0.05(+0.88%)
Feb 11, 2003 4.994 5.308 4.994 5.179 123,355 +0.13(+2.54%)
Feb 10, 2003 5.074 5.231 4.942 5.051 320,654 -0.07(-1.34%)
Feb 07, 2003 5.151 5.228 5.119 5.119 167,511 +0.07(+1.35%)
Feb 06, 2003 5.282 5.282 5.039 5.051 132,116 -0.19(-3.59%)
Feb 05, 2003 5.387 5.387 5.136 5.239 152,792 -0.08(-1.55%)
Feb 04, 2003 5.142 5.333 5.131 5.322 278,251 +0.06(+1.14%)
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.