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 (%)
Aug 29, 2003 7.259 7.310 7.001 7.020 67,119 -0.22(-2.99%)
Aug 28, 2003 7.333 7.399 7.091 7.237 262,505 -0.10(-1.32%)
Aug 27, 2003 7.242 7.413 7.219 7.333 233,689 +0.09(+1.26%)
Aug 26, 2003 7.154 7.316 6.997 7.242 174,300 +0.11(+1.60%)
Aug 25, 2003 7.325 7.325 7.040 7.128 154,621 -0.24(-3.21%)
Aug 22, 2003 7.259 7.399 7.245 7.365 153,216 -0.03(-0.35%)
Aug 21, 2003 7.399 7.413 7.353 7.390 153,567 -0.01(-0.12%)
Aug 20, 2003 7.342 7.399 7.316 7.399 192,925 +0.06(+0.78%)
Aug 19, 2003 7.114 7.390 7.114 7.342 160,947 +0.23(+3.20%)
Aug 18, 2003 7.077 7.169 6.960 7.114 357,387 -0.01(-0.08%)
Aug 15, 2003 7.026 7.134 7.026 7.120 66,768 +0.09(+1.25%)
Aug 14, 2003 7.114 7.114 7.000 7.032 144,430 -0.06(-0.80%)
Aug 13, 2003 7.114 7.125 7.054 7.089 149,702 -0.03(-0.36%)
Aug 12, 2003 7.097 7.114 7.043 7.114 619,541 +0.07(+1.05%)
Aug 11, 2003 6.741 7.077 6.602 7.040 249,503 +0.35(+5.28%)
Aug 08, 2003 6.431 6.741 6.380 6.687 393,934 +0.30(+4.63%)
Aug 07, 2003 6.434 6.445 6.380 6.391 164,461 -0.07(-1.06%)
Aug 06, 2003 6.403 6.568 6.403 6.460 191,871 -0.06(-0.96%)
Aug 05, 2003 6.437 6.559 6.420 6.522 100,504 +0.06(+0.97%)
Aug 04, 2003 6.477 6.528 6.437 6.460 186,951 +0.01(+0.22%)
Aug 01, 2003 6.599 6.599 6.403 6.445 202,273 -0.10(-1.48%)
Jul 31, 2003 6.482 6.602 6.440 6.542 214,713 +0.01(+0.17%)
Jul 30, 2003 6.482 6.571 6.462 6.531 303,269 +0.02(+0.35%)
Jul 29, 2003 6.602 6.602 6.317 6.508 258,991 -0.03(-0.48%)
Jul 28, 2003 6.488 6.591 6.488 6.539 555,232 +0.01(+0.13%)
Jul 25, 2003 6.545 6.545 6.369 6.531 69,579 +0.12(+1.82%)
Jul 24, 2003 6.272 6.645 6.232 6.414 509,197 +0.14(+2.22%)
Jul 23, 2003 6.221 6.275 6.110 6.275 114,912 +0.05(+0.87%)
Jul 22, 2003 6.258 6.311 6.178 6.221 444,186 -0.03(-0.41%)
Jul 21, 2003 6.258 6.260 6.138 6.246 56,928 -0.01(-0.23%)
Jul 18, 2003 6.192 6.260 6.192 6.260 80,122 +0.04(+0.69%)
Jul 17, 2003 6.167 6.260 6.167 6.218 144,079 -0.04(-0.68%)
Jul 16, 2003 6.073 6.260 6.061 6.260 98,044 +0.17(+2.85%)
Jul 15, 2003 6.104 6.104 5.922 6.087 119,480 -0.03(-0.42%)
Jul 14, 2003 5.976 6.135 5.905 6.112 206,982 +0.16(+2.63%)
Jul 11, 2003 5.973 5.973 5.720 5.956 74,851 +0.18(+3.20%)
Jul 10, 2003 5.762 6.147 5.686 5.771 268,128 -0.38(-6.15%)
Jul 09, 2003 5.905 6.189 5.905 6.149 176,409 +0.11(+1.74%)
Jul 08, 2003 5.933 6.050 5.933 6.044 115,614 +0.11(+1.77%)
Jul 07, 2003 5.902 6.107 5.902 5.939 202,765 -0.02(-0.38%)
Jul 03, 2003 6.027 6.047 5.919 5.962 67,822 -0.16(-2.56%)
Jul 02, 2003 5.788 6.118 5.694 6.118 188,708 +0.40(+7.02%)
Jul 01, 2003 5.768 5.953 5.708 5.717 226,310 -0.24(-4.10%)
Jun 30, 2003 5.873 5.979 5.822 5.962 269,857 +0.09(+1.50%)
Jun 27, 2003 5.979 6.047 5.834 5.873 94,565 -0.16(-2.64%)
Jun 26, 2003 5.891 6.118 5.834 6.033 172,543 +0.16(+2.76%)
Jun 25, 2003 5.854 5.970 5.817 5.871 175,706 +0.13(+2.28%)
Jun 24, 2003 5.708 5.848 5.635 5.740 88,907 +0.10(+1.82%)
Jun 23, 2003 5.930 5.930 5.575 5.637 126,860 -0.26(-4.44%)
Jun 20, 2003 5.924 5.976 5.754 5.899 123,697 +0.15(+2.57%)
Jun 19, 2003 5.697 5.973 5.697 5.751 95,232 -0.04(-0.64%)
Jun 18, 2003 5.620 5.868 5.620 5.788 91,718 +0.12(+2.16%)
Jun 17, 2003 5.910 5.910 5.623 5.666 128,968 -0.24(-4.05%)
Jun 16, 2003 5.762 5.905 5.757 5.905 79,419 +0.22(+3.85%)
Jun 13, 2003 5.748 5.768 5.492 5.686 87,501 +0.00(+0.00%)
Jun 12, 2003 5.797 5.834 5.458 5.686 121,588 -0.15(-2.54%)
Jun 11, 2003 5.708 5.834 5.540 5.834 55,874 +0.03(+0.59%)
Jun 10, 2003 5.666 5.834 5.495 5.799 83,636 +0.15(+2.57%)
Jun 09, 2003 5.788 5.865 5.521 5.654 308,892 -0.17(-2.84%)
Jun 06, 2003 5.623 5.834 5.623 5.819 81,176 +0.00(+0.05%)
Jun 05, 2003 5.646 5.819 5.646 5.817 79,419 +0.10(+1.69%)
Jun 04, 2003 5.657 5.777 5.555 5.720 180,626 +0.08(+1.41%)
Jun 03, 2003 5.634 5.646 3.600 5.640 95,584 +0.01(+0.10%)
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.