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

Universal Forest Prd (NQ: UFPI )

115.19 -0.44 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2007 8.480 8.531 8.380 8.383 391,607 -0.16(-1.83%)
Dec 28, 2007 8.614 8.816 8.472 8.540 491,226 +0.01(+0.13%)
Dec 27, 2007 8.918 8.978 8.520 8.528 371,197 -0.45(-4.98%)
Dec 26, 2007 9.288 9.288 8.890 8.975 417,180 -0.33(-3.52%)
Dec 24, 2007 9.149 9.331 9.072 9.302 129,372 +0.19(+2.06%)
Dec 21, 2007 9.004 9.189 8.864 9.115 1,159,185 +0.22(+2.50%)
Dec 20, 2007 8.702 8.907 8.568 8.893 637,923 +0.26(+3.03%)
Dec 19, 2007 8.591 8.759 8.503 8.631 323,187 +0.02(+0.26%)
Dec 18, 2007 8.352 8.654 8.269 8.608 501,533 +0.35(+4.27%)
Dec 17, 2007 8.113 8.520 8.099 8.255 840,025 +0.07(+0.90%)
Dec 14, 2007 8.517 8.585 8.136 8.181 416,452 -0.41(-4.77%)
Dec 13, 2007 8.785 8.785 8.358 8.591 362,331 -0.28(-3.11%)
Dec 12, 2007 8.830 8.958 8.543 8.867 480,462 +0.27(+3.18%)
Dec 11, 2007 9.086 9.243 8.591 8.594 465,573 -0.43(-4.79%)
Dec 10, 2007 8.713 9.058 8.639 9.026 371,345 +0.30(+3.42%)
Dec 07, 2007 8.853 8.853 8.668 8.728 847,928 -0.11(-1.26%)
Dec 06, 2007 8.244 8.864 8.190 8.839 650,511 +0.60(+7.25%)
Dec 05, 2007 8.176 8.241 8.062 8.241 366,133 +0.17(+2.12%)
Dec 04, 2007 8.050 8.107 7.948 8.070 287,800 -0.07(-0.87%)
Dec 03, 2007 8.153 8.213 8.042 8.141 503,901 +0.00(+0.00%)
Nov 30, 2007 8.161 8.264 8.059 8.141 620,395 +0.11(+1.38%)
Nov 29, 2007 8.292 8.292 8.028 8.030 516,608 -0.26(-3.19%)
Nov 28, 2007 8.315 8.474 8.218 8.295 459,704 +0.09(+1.07%)
Nov 27, 2007 8.141 8.278 8.008 8.207 432,786 +0.10(+1.19%)
Nov 26, 2007 8.463 8.469 8.096 8.110 423,920 -0.36(-4.23%)
Nov 23, 2007 8.207 8.577 8.173 8.469 201,458 +0.36(+4.42%)
Nov 21, 2007 8.435 8.435 8.082 8.110 601,415 -0.36(-4.20%)
Nov 20, 2007 8.568 9.095 8.173 8.466 560,974 -0.10(-1.13%)
Nov 19, 2007 8.850 9.075 8.508 8.563 474,994 -0.40(-4.48%)
Nov 16, 2007 9.083 9.132 8.767 8.964 639,487 -0.10(-1.10%)
Nov 15, 2007 9.280 9.345 8.904 9.063 425,968 -0.27(-2.93%)
Nov 14, 2007 9.376 9.559 9.263 9.337 650,648 +0.03(+0.28%)
Nov 13, 2007 9.163 9.357 8.938 9.311 993,936 +0.22(+2.38%)
Nov 12, 2007 8.978 9.428 8.873 9.095 818,202 +0.10(+1.11%)
Nov 09, 2007 8.935 9.072 8.790 8.995 510,958 -0.08(-0.91%)
Nov 08, 2007 8.745 9.083 8.597 9.078 740,568 +0.43(+4.93%)
Nov 07, 2007 8.970 9.078 8.622 8.651 506,421 -0.45(-4.91%)
Nov 06, 2007 9.021 9.106 8.867 9.098 391,495 +0.07(+0.76%)
Nov 05, 2007 9.058 9.135 8.893 9.029 552,006 -0.19(-2.07%)
Nov 02, 2007 9.152 9.522 8.989 9.220 601,707 +0.14(+1.57%)
Nov 01, 2007 10.03 10.03 9.052 9.078 999,798 -1.11(-10.92%)
Oct 31, 2007 9.946 10.56 9.946 10.19 1,138,708 +0.14(+1.42%)
Oct 30, 2007 9.721 10.21 9.707 10.05 895,727 +0.30(+3.12%)
Oct 29, 2007 9.334 9.800 9.334 9.744 854,095 +0.44(+4.74%)
Oct 26, 2007 9.115 9.453 9.006 9.302 707,609 +0.29(+3.19%)
Oct 25, 2007 8.944 9.163 8.898 9.015 842,593 +0.08(+0.92%)
Oct 24, 2007 8.910 8.987 8.813 8.933 1,356,929 -0.03(-0.35%)
Oct 23, 2007 9.109 9.109 8.822 8.964 915,093 -0.06(-0.63%)
Oct 22, 2007 8.713 9.112 8.617 9.021 972,360 +0.13(+1.44%)
Oct 19, 2007 8.776 8.930 8.608 8.893 1,370,518 +0.09(+1.07%)
Oct 18, 2007 8.161 9.251 8.161 8.799 3,221,534 +0.55(+6.62%)
Oct 17, 2007 8.543 8.679 8.238 8.252 1,232,367 -0.17(-1.99%)
Oct 16, 2007 8.526 8.688 8.366 8.420 769,050 -0.15(-1.69%)
Oct 15, 2007 8.861 8.869 8.506 8.565 626,991 -0.31(-3.46%)
Oct 12, 2007 8.841 8.873 8.748 8.873 438,110 +0.07(+0.84%)
Oct 11, 2007 8.918 8.964 8.779 8.799 687,922 -0.09(-1.06%)
Oct 10, 2007 8.833 8.947 8.779 8.893 535,515 +0.03(+0.29%)
Oct 09, 2007 8.907 9.001 8.668 8.867 534,056 -0.03(-0.32%)
Oct 08, 2007 9.254 9.254 8.830 8.896 720,512 -0.33(-3.55%)
Oct 05, 2007 8.958 9.351 8.870 9.223 920,561 +0.36(+4.08%)
Oct 04, 2007 9.001 9.029 8.665 8.861 685,944 -0.11(-1.21%)
Oct 03, 2007 8.810 9.009 8.756 8.970 788,363 +0.13(+1.51%)
Oct 02, 2007 8.856 8.918 8.708 8.836 530,697 -0.02(-0.19%)
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.