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

Universal Forest Prd (NQ: UFPI )

119.48 +1.47 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2009 12.18 12.18 11.54 11.78 700,358 -0.40(-3.26%)
Aug 28, 2009 12.55 12.65 11.97 12.18 545,608 -0.31(-2.51%)
Aug 27, 2009 13.02 13.13 12.13 12.49 688,709 -0.51(-3.88%)
Aug 26, 2009 12.89 13.29 12.48 13.00 771,796 +0.13(+1.04%)
Aug 25, 2009 12.63 13.25 12.53 12.87 927,545 +0.27(+2.13%)
Aug 24, 2009 12.72 12.85 12.46 12.60 638,256 -0.13(-0.99%)
Aug 21, 2009 12.49 12.87 12.38 12.72 656,775 +0.45(+3.70%)
Aug 20, 2009 12.05 12.37 11.98 12.27 908,035 +0.16(+1.30%)
Aug 19, 2009 11.96 12.22 11.62 12.11 639,273 -0.07(-0.56%)
Aug 18, 2009 11.74 12.24 11.70 12.18 835,030 +0.50(+4.28%)
Aug 17, 2009 11.74 11.88 11.41 11.68 479,981 -0.32(-2.64%)
Aug 14, 2009 12.55 12.55 11.79 12.00 857,204 -0.60(-4.80%)
Aug 13, 2009 12.87 12.89 12.48 12.60 690,321 -0.21(-1.65%)
Aug 12, 2009 12.52 13.03 12.52 12.81 795,782 +0.34(+2.70%)
Aug 11, 2009 12.82 13.14 12.36 12.48 933,562 -0.46(-3.53%)
Aug 10, 2009 13.26 13.31 12.83 12.93 544,683 -0.46(-3.43%)
Aug 07, 2009 12.94 13.63 12.74 13.39 933,454 +0.70(+5.53%)
Aug 06, 2009 12.96 13.22 12.49 12.69 863,887 -0.25(-1.94%)
Aug 05, 2009 13.24 13.39 12.59 12.94 1,154,118 -0.33(-2.45%)
Aug 04, 2009 13.11 13.41 12.83 13.27 1,019,639 +0.06(+0.48%)
Aug 03, 2009 12.89 13.21 12.83 13.21 1,523,130 +0.47(+3.67%)
Jul 31, 2009 12.63 13.12 12.55 12.74 1,576,680 +0.02(+0.13%)
Jul 30, 2009 12.83 12.92 12.46 12.72 1,459,090 -0.05(-0.42%)
Jul 29, 2009 12.43 12.91 12.30 12.77 957,204 +0.28(+2.21%)
Jul 28, 2009 12.49 12.66 12.22 12.50 1,909,117 -0.12(-0.97%)
Jul 27, 2009 12.47 13.07 12.29 12.62 1,718,274 +0.04(+0.29%)
Jul 24, 2009 12.51 12.77 12.38 12.58 2,200,596 -0.07(-0.52%)
Jul 23, 2009 12.40 12.97 12.35 12.65 2,254,928 +0.23(+1.81%)
Jul 22, 2009 12.30 12.69 12.30 12.42 1,960,088 -0.05(-0.43%)
Jul 21, 2009 12.82 12.89 12.28 12.48 2,827,186 -0.18(-1.44%)
Jul 20, 2009 11.94 12.68 11.75 12.66 1,758,258 +0.74(+6.25%)
Jul 17, 2009 11.68 12.08 11.54 11.92 1,764,300 +0.27(+2.33%)
Jul 16, 2009 10.84 11.81 10.60 11.64 4,048,716 +1.75(+17.74%)
Jul 15, 2009 9.585 10.05 9.416 9.890 1,026,652 +0.47(+5.00%)
Jul 14, 2009 9.333 9.510 9.156 9.419 732,387 +0.05(+0.55%)
Jul 13, 2009 9.054 9.410 8.871 9.368 993,050 +0.10(+1.11%)
Jul 10, 2009 9.171 9.405 9.048 9.265 533,633 +0.07(+0.71%)
Jul 09, 2009 8.925 9.325 8.691 9.199 709,190 +0.36(+4.10%)
Jul 08, 2009 9.071 9.239 8.629 8.837 441,816 -0.17(-1.84%)
Jul 07, 2009 9.222 9.313 8.988 9.002 454,520 -0.18(-1.93%)
Jul 06, 2009 9.182 9.214 8.877 9.179 492,882 +0.00(+0.03%)
Jul 02, 2009 9.542 9.542 9.168 9.176 562,963 -0.51(-5.22%)
Jul 01, 2009 9.545 9.858 9.496 9.682 472,909 +0.24(+2.54%)
Jun 30, 2009 9.847 9.930 9.416 9.442 518,322 -0.37(-3.81%)
Jun 29, 2009 9.955 10.05 9.627 9.816 474,013 -0.15(-1.46%)
Jun 26, 2009 9.633 9.995 9.613 9.961 2,309,670 +0.24(+2.47%)
Jun 25, 2009 9.550 9.764 9.282 9.721 1,048,170 +0.27(+2.87%)
Jun 24, 2009 9.619 9.941 9.388 9.450 748,708 -0.13(-1.34%)
Jun 23, 2009 9.396 9.930 9.079 9.579 954,632 +0.27(+2.94%)
Jun 22, 2009 10.07 10.38 9.282 9.305 1,543,502 -0.87(-8.55%)
Jun 19, 2009 9.904 10.70 9.790 10.18 5,886,014 +0.39(+4.03%)
Jun 18, 2009 9.273 9.910 9.171 9.781 736,904 +0.41(+4.32%)
Jun 17, 2009 8.768 9.405 8.609 9.376 654,038 +0.64(+7.32%)
Jun 16, 2009 8.523 8.826 8.523 8.737 571,946 +0.23(+2.75%)
Jun 15, 2009 8.375 8.529 8.132 8.503 734,581 +0.11(+1.33%)
Jun 12, 2009 8.395 8.437 8.164 8.392 414,420 -0.05(-0.57%)
Jun 11, 2009 8.754 8.840 8.437 8.440 474,791 -0.32(-3.62%)
Jun 10, 2009 9.151 9.154 8.560 8.757 470,256 -0.36(-3.91%)
Jun 09, 2009 9.145 9.231 8.994 9.114 540,695 +0.01(+0.06%)
Jun 08, 2009 9.194 9.370 9.048 9.108 581,138 -0.26(-2.77%)
Jun 05, 2009 9.490 9.639 9.254 9.368 236,358 -0.01(-0.06%)
Jun 04, 2009 9.356 9.422 9.117 9.373 401,635 +0.09(+1.01%)
Jun 03, 2009 9.114 9.456 9.099 9.279 245,946 -0.15(-1.57%)
Jun 02, 2009 9.114 9.553 9.017 9.428 300,422 +0.25(+2.70%)
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.