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 31, 2011 9.058 9.116 8.724 8.858 358,301 -0.13(-1.45%)
Aug 30, 2011 8.959 9.124 8.658 8.988 292,142 -0.01(-0.13%)
Aug 29, 2011 8.440 9.005 8.417 9.000 399,354 +0.69(+8.30%)
Aug 26, 2011 8.150 8.321 7.919 8.310 273,874 +0.11(+1.31%)
Aug 25, 2011 8.258 8.429 8.119 8.203 353,050 +0.01(+0.07%)
Aug 24, 2011 7.913 8.307 7.853 8.197 275,885 +0.23(+2.91%)
Aug 23, 2011 7.527 7.968 7.452 7.965 512,070 +0.45(+5.94%)
Aug 22, 2011 7.591 7.672 7.420 7.519 321,603 +0.14(+1.85%)
Aug 19, 2011 7.182 7.536 7.078 7.382 438,123 +0.07(+0.95%)
Aug 18, 2011 7.577 7.577 7.229 7.313 551,536 -0.48(-6.21%)
Aug 17, 2011 7.881 8.104 7.690 7.797 216,815 -0.04(-0.52%)
Aug 16, 2011 8.029 8.150 7.782 7.837 379,778 -0.31(-3.81%)
Aug 15, 2011 7.840 8.182 7.794 8.148 299,460 +0.35(+4.50%)
Aug 12, 2011 7.739 7.887 7.687 7.797 364,857 +0.10(+1.36%)
Aug 11, 2011 7.313 7.791 7.200 7.692 886,667 +0.42(+5.74%)
Aug 10, 2011 7.455 7.765 7.235 7.275 596,446 -0.37(-4.78%)
Aug 09, 2011 7.391 7.692 6.965 7.640 1,121,724 +0.45(+6.29%)
Aug 08, 2011 7.608 8.020 7.182 7.188 1,105,060 -0.62(-7.91%)
Aug 05, 2011 7.707 8.171 7.556 7.806 739,367 +0.17(+2.24%)
Aug 04, 2011 7.704 7.835 7.626 7.635 677,841 -0.19(-2.37%)
Aug 03, 2011 7.916 7.956 7.635 7.820 440,594 -0.11(-1.35%)
Aug 02, 2011 8.348 8.391 7.921 7.927 372,237 -0.47(-5.58%)
Aug 01, 2011 8.600 8.684 8.290 8.395 334,244 -0.15(-1.71%)
Jul 29, 2011 8.353 8.623 8.333 8.542 286,950 +0.06(+0.75%)
Jul 28, 2011 8.504 8.698 8.455 8.478 396,156 +0.02(+0.21%)
Jul 27, 2011 8.808 8.976 8.452 8.461 412,848 -0.43(-4.83%)
Jul 26, 2011 9.055 9.104 8.866 8.890 226,093 -0.19(-2.08%)
Jul 25, 2011 9.040 9.190 8.979 9.078 472,783 -0.03(-0.32%)
Jul 22, 2011 9.156 9.208 9.058 9.107 405,779 -0.09(-1.01%)
Jul 21, 2011 9.110 9.220 9.023 9.200 353,896 +0.10(+1.05%)
Jul 20, 2011 9.145 9.145 8.884 9.104 415,701 -0.06(-0.70%)
Jul 19, 2011 9.008 9.260 8.794 9.168 1,047,260 +0.27(+3.00%)
Jul 18, 2011 8.385 8.939 8.232 8.901 796,163 +0.54(+6.48%)
Jul 15, 2011 8.443 8.759 8.275 8.359 1,876,741 -0.08(-1.00%)
Jul 14, 2011 7.032 8.617 7.032 8.443 3,510,543 +1.47(+21.02%)
Jul 13, 2011 6.997 7.150 6.893 6.977 422,519 -0.02(-0.29%)
Jul 12, 2011 6.950 7.043 6.878 6.997 267,974 +0.03(+0.42%)
Jul 11, 2011 6.971 7.066 6.823 6.968 271,648 -0.10(-1.39%)
Jul 08, 2011 7.035 7.130 6.939 7.066 441,063 -0.09(-1.22%)
Jul 07, 2011 7.040 7.240 7.006 7.153 420,997 +0.15(+2.19%)
Jul 06, 2011 7.046 7.133 6.942 7.000 201,290 -0.08(-1.19%)
Jul 05, 2011 7.072 7.139 6.919 7.084 321,913 +0.03(+0.45%)
Jul 01, 2011 6.945 7.148 6.882 7.052 490,986 +0.11(+1.54%)
Jun 30, 2011 6.861 6.962 6.843 6.945 352,685 +0.06(+0.84%)
Jun 29, 2011 7.029 7.029 6.861 6.887 362,614 -0.10(-1.37%)
Jun 28, 2011 6.948 7.011 6.826 6.982 324,718 +0.08(+1.22%)
Jun 27, 2011 7.487 7.539 6.706 6.898 1,453,260 -0.74(-9.71%)
Jun 24, 2011 7.733 7.933 7.594 7.640 455,136 -0.08(-1.09%)
Jun 23, 2011 7.768 7.768 7.658 7.724 404,816 -0.11(-1.41%)
Jun 22, 2011 8.029 8.159 7.829 7.835 316,583 -0.23(-2.80%)
Jun 21, 2011 8.040 8.116 7.973 8.061 156,518 +0.07(+0.91%)
Jun 20, 2011 7.988 8.046 7.759 7.988 209,601 +0.09(+1.17%)
Jun 17, 2011 7.982 8.185 7.858 7.895 1,325,270 -0.04(-0.47%)
Jun 16, 2011 7.779 7.961 7.756 7.933 259,252 +0.17(+2.20%)
Jun 15, 2011 7.748 7.913 7.678 7.762 394,324 -0.08(-0.96%)
Jun 14, 2011 7.910 7.985 7.788 7.837 394,583 +0.00(+0.00%)
Jun 13, 2011 7.643 7.849 7.640 7.837 451,224 +0.23(+3.01%)
Jun 10, 2011 7.562 7.623 7.536 7.608 378,930 -0.01(-0.11%)
Jun 09, 2011 7.690 7.692 7.606 7.617 508,492 -0.06(-0.83%)
Jun 08, 2011 7.568 7.727 7.568 7.681 416,350 +0.07(+0.88%)
Jun 07, 2011 7.681 7.753 7.536 7.614 440,932 -0.06(-0.76%)
Jun 06, 2011 7.806 7.872 7.658 7.672 225,482 -0.15(-1.89%)
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.