Skip to main content

Universal Forest Prd (NQ: UFPI )

130.53 -3.01 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 132.41 132.65 129.06 130.53 210,396 -3.01(-2.25%)
Dec 09, 2024 133.63 135.00 132.78 133.54 210,634 +0.50(+0.38%)
Dec 06, 2024 133.73 133.73 131.36 133.04 151,073 +0.96(+0.73%)
Dec 05, 2024 131.24 132.76 130.23 132.08 267,164 +0.42(+0.32%)
Dec 04, 2024 134.29 134.29 130.04 131.66 223,860 -2.66(-1.98%)
Dec 03, 2024 135.21 135.50 132.44 134.32 182,784 -0.64(-0.47%)
Dec 02, 2024 135.88 136.16 133.99 134.96 212,377 -0.94(-0.69%)
Nov 29, 2024 136.83 137.35 134.16 135.90 169,541 +0.64(+0.47%)
Nov 27, 2024 138.70 140.04 134.90 135.26 220,459 -2.27(-1.65%)
Nov 26, 2024 137.60 138.14 134.58 137.53 300,903 -1.49(-1.07%)
Nov 25, 2024 135.23 141.33 134.97 139.02 368,182 +5.95(+4.47%)
Nov 22, 2024 131.49 133.27 130.05 133.07 220,125 +2.55(+1.95%)
Nov 21, 2024 129.42 131.55 129.05 130.52 160,339 +1.89(+1.47%)
Nov 20, 2024 127.50 128.78 126.86 128.63 182,599 +0.50(+0.39%)
Nov 19, 2024 127.95 128.76 125.62 128.13 215,374 -1.08(-0.84%)
Nov 18, 2024 128.94 130.15 128.31 129.21 150,150 +0.00(+0.00%)
Nov 15, 2024 133.00 133.00 128.94 129.21 194,415 -2.86(-2.17%)
Nov 14, 2024 132.16 132.62 130.99 132.07 229,079 +0.45(+0.34%)
Nov 13, 2024 134.53 135.34 131.20 131.62 260,993 -1.72(-1.29%)
Nov 12, 2024 136.88 137.85 133.03 133.34 301,526 -4.37(-3.17%)
Nov 11, 2024 137.28 137.91 135.20 137.71 179,948 +3.22(+2.39%)
Nov 08, 2024 133.48 135.74 132.78 134.49 219,237 +1.25(+0.94%)
Nov 07, 2024 136.45 136.66 133.06 133.24 405,003 -3.21(-2.35%)
Nov 06, 2024 132.65 137.41 130.67 136.45 522,035 +10.39(+8.24%)
Nov 05, 2024 123.53 126.19 122.01 126.06 317,887 +2.25(+1.82%)
Nov 04, 2024 122.22 125.75 122.22 123.81 207,300 +0.73(+0.59%)
Nov 01, 2024 122.86 124.25 122.33 123.08 234,602 +0.74(+0.60%)
Oct 31, 2024 121.48 123.89 120.87 122.34 269,306 -0.05(-0.04%)
Oct 30, 2024 122.86 126.89 121.84 122.39 384,407 -0.65(-0.53%)
Oct 29, 2024 121.72 123.79 117.61 123.04 599,748 -8.53(-6.48%)
Oct 28, 2024 131.07 132.30 130.84 131.57 310,618 +1.40(+1.08%)
Oct 25, 2024 132.09 132.65 129.69 130.17 150,730 -0.64(-0.49%)
Oct 24, 2024 130.00 131.52 129.05 130.81 195,836 +0.81(+0.62%)
Oct 23, 2024 129.75 130.59 128.81 130.00 315,216 -0.03(-0.02%)
Oct 22, 2024 131.30 131.83 129.80 130.03 200,519 -2.09(-1.58%)
Oct 21, 2024 133.99 134.38 131.53 132.12 239,233 -1.83(-1.37%)
Oct 18, 2024 135.56 135.91 133.82 133.95 228,522 -1.03(-0.76%)
Oct 17, 2024 137.67 137.67 134.51 134.98 163,866 -1.87(-1.37%)
Oct 16, 2024 136.95 139.53 136.66 136.85 224,076 +1.30(+0.96%)
Oct 15, 2024 138.01 139.43 135.41 135.55 315,723 -2.85(-2.06%)
Oct 14, 2024 137.37 139.00 137.32 138.40 167,143 +1.51(+1.10%)
Oct 11, 2024 134.47 137.32 134.47 136.89 179,974 +2.34(+1.74%)
Oct 10, 2024 134.87 135.86 133.37 134.55 261,399 -2.47(-1.80%)
Oct 09, 2024 135.76 137.09 134.82 137.02 219,658 +2.02(+1.50%)
Oct 08, 2024 131.36 135.08 130.70 135.00 319,477 +5.42(+4.18%)
Oct 07, 2024 128.67 130.09 126.37 129.58 154,661 -0.13(-0.10%)
Oct 04, 2024 131.70 131.70 128.51 129.71 204,557 +0.13(+0.10%)
Oct 03, 2024 131.73 131.95 128.16 129.58 222,277 -0.42(-0.32%)
Oct 02, 2024 130.07 131.32 129.39 130.00 193,945 -0.94(-0.72%)
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.