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

Universal Forest Prd (NQ: UFPI )

116.56 -1.42 (-1.20%)
Streaming Delayed Price Updated: 10:37 AM 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, 2009 9.976 10.19 9.549 9.576 937,227 -0.34(-3.45%)
Apr 29, 2009 9.614 10.22 9.459 9.919 808,372 +0.36(+3.79%)
Apr 28, 2009 9.254 9.768 9.217 9.556 837,820 +0.18(+1.92%)
Apr 27, 2009 9.539 9.539 9.051 9.377 1,068,695 -0.36(-3.66%)
Apr 24, 2009 9.245 9.828 9.083 9.733 690,291 +0.61(+6.69%)
Apr 23, 2009 9.439 9.594 8.909 9.123 926,258 -0.31(-3.30%)
Apr 22, 2009 9.314 9.748 9.200 9.434 746,495 -0.07(-0.69%)
Apr 21, 2009 8.934 9.605 8.883 9.499 557,161 +0.55(+6.19%)
Apr 20, 2009 9.311 9.311 8.937 8.946 903,542 -0.57(-5.97%)
Apr 17, 2009 9.362 9.702 9.180 9.514 818,507 +0.18(+1.96%)
Apr 16, 2009 8.909 9.454 8.555 9.331 1,418,703 +0.49(+5.48%)
Apr 15, 2009 8.655 8.900 8.561 8.846 925,872 +0.15(+1.77%)
Apr 14, 2009 8.894 8.932 8.646 8.692 714,727 -0.38(-4.18%)
Apr 13, 2009 9.260 9.305 8.835 9.071 506,196 -0.30(-3.23%)
Apr 09, 2009 8.603 9.391 8.603 9.374 841,861 +0.84(+9.90%)
Apr 08, 2009 8.144 8.546 8.144 8.529 372,867 +0.43(+5.25%)
Apr 07, 2009 8.004 8.201 7.998 8.104 462,419 -0.04(-0.49%)
Apr 06, 2009 8.418 8.622 7.904 8.144 342,354 -0.37(-4.32%)
Apr 03, 2009 8.755 8.755 8.272 8.512 300,420 -0.22(-2.55%)
Apr 02, 2009 8.227 9.128 8.033 8.735 754,734 +0.70(+8.74%)
Apr 01, 2009 7.471 8.107 7.385 8.033 556,418 +0.44(+5.79%)
Mar 31, 2009 7.636 7.807 7.468 7.593 378,516 +0.03(+0.45%)
Mar 30, 2009 7.747 7.810 7.285 7.559 499,489 -0.84(-10.05%)
Mar 26, 2009 8.050 8.412 7.961 8.404 514,432 +0.36(+4.43%)
Mar 25, 2009 7.853 8.555 7.781 8.047 755,557 +0.23(+2.96%)
Mar 24, 2009 7.548 8.098 7.456 7.816 611,984 +0.11(+1.44%)
Mar 23, 2009 7.058 7.742 6.931 7.705 676,154 +0.75(+10.84%)
Mar 20, 2009 7.339 7.462 6.946 6.951 461,007 -0.31(-4.25%)
Mar 19, 2009 7.299 7.391 7.120 7.259 332,846 +0.02(+0.28%)
Mar 18, 2009 6.843 7.331 6.666 7.239 590,853 +0.39(+5.71%)
Mar 17, 2009 6.443 6.874 6.443 6.848 464,872 +0.42(+6.52%)
Mar 16, 2009 6.466 6.809 6.418 6.429 357,244 +0.01(+0.13%)
Mar 13, 2009 6.224 6.475 6.166 6.420 436,994 +0.29(+4.65%)
Mar 12, 2009 5.613 6.226 5.613 6.135 1,057,236 +0.51(+9.08%)
Mar 11, 2009 5.516 5.693 5.473 5.624 616,337 +0.16(+2.98%)
Mar 10, 2009 5.696 5.855 5.427 5.462 709,134 -0.06(-1.09%)
Mar 09, 2009 5.590 5.684 5.496 5.522 516,163 -0.13(-2.37%)
Mar 06, 2009 5.878 5.970 5.425 5.656 565,908 -0.17(-2.89%)
Mar 05, 2009 5.910 6.127 5.796 5.824 454,138 -0.22(-3.68%)
Mar 04, 2009 5.878 6.209 5.875 6.047 358,429 +0.11(+1.83%)
Mar 02, 2009 6.135 6.135 5.880 5.938 592,198 -0.28(-4.50%)
Feb 27, 2009 6.206 6.403 6.186 6.218 319,933 -0.11(-1.76%)
Feb 26, 2009 6.503 6.575 6.292 6.329 239,166 -0.09(-1.47%)
Feb 25, 2009 6.654 6.723 6.278 6.423 422,844 -0.27(-3.97%)
Feb 24, 2009 6.572 6.749 6.512 6.689 496,706 +0.21(+3.26%)
Feb 23, 2009 6.851 6.946 6.446 6.478 322,838 -0.35(-5.18%)
Feb 20, 2009 6.857 7.008 6.703 6.831 350,130 -0.13(-1.85%)
Feb 19, 2009 7.191 7.191 6.917 6.960 377,058 -0.13(-1.77%)
Feb 18, 2009 7.259 7.265 6.988 7.085 341,678 -0.01(-0.08%)
Feb 17, 2009 7.222 7.279 7.080 7.091 435,624 -0.40(-5.33%)
Feb 13, 2009 7.528 7.699 7.391 7.491 248,200 -0.01(-0.11%)
Feb 12, 2009 7.168 7.548 7.151 7.499 477,145 +0.15(+1.98%)
Feb 11, 2009 7.399 7.571 7.242 7.354 595,493 -0.02(-0.31%)
Feb 10, 2009 7.448 7.645 7.316 7.376 476,682 -0.14(-1.90%)
Feb 09, 2009 7.322 7.568 7.258 7.519 485,685 +0.19(+2.57%)
Feb 06, 2009 6.786 7.336 6.723 7.331 1,067,451 +0.51(+7.40%)
Feb 05, 2009 5.773 7.125 5.716 6.826 1,594,079 +0.95(+16.23%)
Feb 04, 2009 6.032 6.281 5.767 5.873 497,467 -0.18(-2.92%)
Feb 03, 2009 6.027 6.115 5.864 6.049 214,281 +0.05(+0.86%)
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.