Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

116.50 -1.04 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Jun 02, 2003 5.526 5.640 5.264 5.634 131,428 +0.12(+2.22%)
May 30, 2003 5.364 5.521 5.279 5.512 196,439 +0.15(+2.76%)
May 29, 2003 5.307 5.364 5.079 5.364 105,423 +0.11(+2.00%)
May 28, 2003 5.336 5.401 5.193 5.259 53,414 -0.10(-1.91%)
May 27, 2003 5.179 5.373 5.079 5.361 116,669 +0.17(+3.23%)
May 23, 2003 5.222 5.304 4.983 5.193 130,022 +0.12(+2.30%)
May 22, 2003 5.395 5.395 4.957 5.077 217,876 -0.18(-3.46%)
May 21, 2003 5.321 5.393 5.125 5.259 254,071 -0.11(-2.12%)
May 20, 2003 5.336 5.415 5.290 5.373 99,801 +0.04(+0.69%)
May 19, 2003 5.378 5.469 5.270 5.336 262,505 -0.07(-1.32%)
May 16, 2003 5.279 5.532 5.276 5.407 242,123 -0.23(-4.14%)
May 15, 2003 5.623 5.717 5.378 5.640 115,614 +0.07(+1.23%)
May 14, 2003 5.484 5.845 5.484 5.572 251,963 -0.07(-1.31%)
May 13, 2003 5.535 5.691 5.435 5.646 244,232 +0.13(+2.43%)
May 12, 2003 5.387 5.609 5.387 5.512 246,692 +0.06(+1.10%)
May 09, 2003 5.364 5.529 5.350 5.452 308,189 +0.14(+2.57%)
May 08, 2003 5.159 5.404 5.074 5.316 219,633 +0.07(+1.25%)
May 07, 2003 5.051 5.307 5.023 5.250 254,774 +0.21(+4.12%)
May 06, 2003 5.114 5.114 5.000 5.043 540,122 +0.03(+0.57%)
May 05, 2003 5.122 5.122 4.980 5.014 336,653 -0.10(-1.89%)
May 02, 2003 5.097 5.122 5.051 5.111 142,673 +0.01(+0.28%)
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.