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

Universal Forest Prd (NQ: UFPI )

113.80 -1.39 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 30, 2011 9.190 9.254 9.009 9.017 357,020 -0.17(-1.88%)
Dec 29, 2011 8.813 9.225 8.787 9.190 429,999 +0.44(+5.01%)
Dec 28, 2011 9.032 9.073 8.702 8.752 368,731 -0.27(-3.01%)
Dec 27, 2011 8.944 9.219 8.778 9.023 337,356 +0.06(+0.72%)
Dec 23, 2011 9.166 9.166 8.921 8.959 249,930 -0.07(-0.78%)
Dec 21, 2011 8.769 9.064 8.573 9.029 345,312 +0.27(+3.14%)
Dec 20, 2011 8.226 8.909 8.226 8.755 607,367 +0.74(+9.26%)
Dec 19, 2011 8.106 8.290 7.937 8.013 642,587 -0.02(-0.22%)
Dec 16, 2011 8.460 8.606 8.001 8.030 1,213,821 -0.34(-4.05%)
Dec 15, 2011 8.159 8.495 8.159 8.369 389,692 +0.35(+4.37%)
Dec 14, 2011 8.261 8.401 7.998 8.018 474,167 -0.34(-4.12%)
Dec 13, 2011 8.565 8.763 8.240 8.363 442,754 -0.16(-1.88%)
Dec 12, 2011 8.194 8.611 8.007 8.524 393,044 +0.20(+2.39%)
Dec 09, 2011 7.951 8.386 7.878 8.325 323,902 +0.39(+4.97%)
Dec 08, 2011 8.366 8.410 7.782 7.931 803,297 -0.83(-9.47%)
Dec 07, 2011 8.509 8.763 8.341 8.760 245,171 +0.21(+2.49%)
Dec 06, 2011 8.375 8.611 8.267 8.547 193,851 +0.17(+1.99%)
Dec 05, 2011 8.386 8.530 8.149 8.381 242,884 +0.16(+1.92%)
Dec 02, 2011 8.170 8.293 8.008 8.223 133,429 +0.18(+2.25%)
Dec 01, 2011 8.080 8.200 7.983 8.042 230,995 -0.10(-1.22%)
Nov 30, 2011 7.817 8.167 7.668 8.141 560,539 +0.66(+8.82%)
Nov 29, 2011 7.405 7.513 7.349 7.481 140,700 +0.06(+0.75%)
Nov 28, 2011 7.292 7.466 7.188 7.425 292,806 +0.38(+5.39%)
Nov 25, 2011 7.179 7.463 7.046 7.046 115,160 -0.17(-2.33%)
Nov 23, 2011 7.362 7.379 7.179 7.214 217,428 -0.22(-2.93%)
Nov 22, 2011 7.596 7.649 7.420 7.431 132,709 -0.19(-2.51%)
Nov 21, 2011 7.469 7.634 7.420 7.623 286,755 +0.02(+0.27%)
Nov 18, 2011 7.559 7.628 7.463 7.602 142,097 +0.04(+0.54%)
Nov 17, 2011 7.840 7.843 7.504 7.562 257,486 -0.27(-3.48%)
Nov 16, 2011 7.936 8.222 7.822 7.834 146,682 -0.22(-2.73%)
Nov 15, 2011 7.733 8.112 7.620 8.054 185,547 +0.25(+3.23%)
Nov 14, 2011 7.901 8.063 7.701 7.802 271,949 -0.17(-2.07%)
Nov 11, 2011 7.779 7.993 7.718 7.967 184,142 +0.29(+3.81%)
Nov 10, 2011 7.663 7.744 7.495 7.675 189,314 +0.15(+2.04%)
Nov 09, 2011 7.820 7.857 7.509 7.521 234,531 -0.53(-6.59%)
Nov 08, 2011 7.933 8.078 7.660 8.051 148,684 +0.21(+2.62%)
Nov 07, 2011 7.921 8.054 7.611 7.846 144,864 -0.10(-1.31%)
Nov 04, 2011 7.814 8.063 7.712 7.950 308,322 +0.01(+0.15%)
Nov 03, 2011 7.724 7.962 7.382 7.938 252,728 +0.34(+4.50%)
Nov 02, 2011 7.640 7.744 7.356 7.596 379,337 +0.10(+1.39%)
Nov 01, 2011 7.808 7.808 7.275 7.492 499,473 -0.64(-7.91%)
Oct 31, 2011 8.222 8.524 8.025 8.136 219,591 -0.25(-3.01%)
Oct 28, 2011 8.414 8.625 8.286 8.388 294,204 -0.04(-0.52%)
Oct 27, 2011 8.263 8.489 7.822 8.431 3,137,764 +0.47(+5.94%)
Oct 26, 2011 7.898 8.122 7.657 7.959 265,024 +0.17(+2.23%)
Oct 25, 2011 8.095 8.208 7.733 7.785 254,342 -0.37(-4.51%)
Oct 24, 2011 7.762 8.222 7.672 8.153 300,052 +0.43(+5.63%)
Oct 21, 2011 7.550 7.799 7.434 7.718 352,918 +0.26(+3.42%)
Oct 20, 2011 7.281 7.486 7.060 7.463 520,720 +0.17(+2.35%)
Oct 19, 2011 7.408 7.515 7.218 7.292 306,494 -0.12(-1.68%)
Oct 18, 2011 7.075 7.478 7.075 7.417 737,744 +0.36(+5.14%)
Oct 17, 2011 7.211 7.260 7.025 7.054 449,388 -0.24(-3.30%)
Oct 14, 2011 7.347 7.385 7.110 7.295 401,953 +0.05(+0.64%)
Oct 13, 2011 7.052 7.466 6.692 7.249 661,658 -0.27(-3.59%)
Oct 12, 2011 7.356 7.611 7.246 7.518 379,450 +0.20(+2.77%)
Oct 11, 2011 7.289 7.362 7.101 7.315 629,995 -0.01(-0.16%)
Oct 10, 2011 7.014 7.338 7.014 7.327 328,797 +0.34(+4.81%)
Oct 07, 2011 7.330 7.475 6.898 6.991 285,854 -0.35(-4.78%)
Oct 06, 2011 7.231 7.356 7.105 7.341 602,872 +0.10(+1.36%)
Oct 05, 2011 7.394 7.588 7.118 7.243 739,901 -0.16(-2.15%)
Oct 04, 2011 6.640 7.411 6.640 7.402 599,459 +0.70(+10.42%)
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.