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 (%)
Jul 30, 2004 8.952 8.952 8.639 8.719 144,438 -0.13(-1.51%)
Jul 29, 2004 8.736 8.855 8.650 8.852 65,717 +0.20(+2.27%)
Jul 28, 2004 8.901 8.906 8.497 8.656 152,170 -0.11(-1.20%)
Jul 27, 2004 8.608 8.821 8.494 8.761 104,375 +0.13(+1.45%)
Jul 26, 2004 8.542 8.704 8.537 8.636 72,043 +0.09(+1.00%)
Jul 23, 2004 8.727 8.727 8.548 8.551 135,301 -0.15(-1.73%)
Jul 22, 2004 8.824 8.935 8.682 8.702 216,482 -0.19(-2.14%)
Jul 21, 2004 9.077 9.080 8.861 8.892 299,771 -0.21(-2.34%)
Jul 20, 2004 9.015 9.171 8.869 9.106 285,714 -0.02(-0.22%)
Jul 19, 2004 8.904 9.225 8.884 9.126 159,550 +0.11(+1.23%)
Jul 16, 2004 8.980 9.106 8.898 9.015 199,262 +0.12(+1.38%)
Jul 15, 2004 8.721 9.020 8.721 8.892 148,304 +0.07(+0.81%)
Jul 14, 2004 8.682 8.838 8.670 8.821 136,004 +0.04(+0.49%)
Jul 13, 2004 8.537 8.790 8.508 8.778 108,943 +0.30(+3.52%)
Jul 12, 2004 8.408 8.537 8.408 8.480 76,612 -0.01(-0.07%)
Jul 09, 2004 8.465 8.630 8.400 8.485 85,398 +0.03(+0.40%)
Jul 08, 2004 8.414 8.699 8.275 8.451 221,402 +0.03(+0.41%)
Jul 07, 2004 8.656 8.733 8.371 8.417 230,188 -0.14(-1.60%)
Jul 06, 2004 8.943 8.946 8.531 8.554 303,988 -0.43(-4.81%)
Jul 02, 2004 8.807 9.046 8.773 8.986 64,312 +0.06(+0.67%)
Jul 01, 2004 9.117 9.265 8.847 8.926 113,864 -0.20(-2.24%)
Jun 30, 2004 9.049 9.219 9.029 9.131 224,565 +0.08(+0.91%)
Jun 29, 2004 8.827 9.063 8.813 9.049 232,999 +0.22(+2.48%)
Jun 28, 2004 8.693 8.830 8.670 8.830 127,921 +0.07(+0.75%)
Jun 25, 2004 8.696 8.946 8.679 8.764 597,083 +0.03(+0.33%)
Jun 24, 2004 8.756 8.821 8.667 8.736 218,239 -0.09(-0.97%)
Jun 23, 2004 8.730 8.847 8.608 8.821 282,902 +0.03(+0.36%)
Jun 22, 2004 8.630 8.818 8.477 8.790 211,913 +0.09(+1.08%)
Jun 21, 2004 8.872 8.872 8.576 8.696 201,722 -0.07(-0.78%)
Jun 18, 2004 8.667 8.852 8.491 8.764 396,766 +0.09(+1.05%)
Jun 17, 2004 8.562 8.710 8.417 8.673 305,394 +0.15(+1.80%)
Jun 16, 2004 8.346 8.565 8.283 8.519 173,958 +0.07(+0.81%)
Jun 15, 2004 8.334 8.508 8.295 8.451 119,486 +0.14(+1.71%)
Jun 14, 2004 8.522 8.522 8.252 8.309 289,580 -0.06(-0.68%)
Jun 10, 2004 8.411 8.502 8.363 8.366 161,658 -0.01(-0.07%)
Jun 09, 2004 8.280 8.426 8.280 8.371 102,266 -0.05(-0.61%)
Jun 08, 2004 8.420 8.443 8.283 8.423 81,532 -0.08(-0.97%)
Jun 07, 2004 7.910 8.511 7.910 8.505 101,915 +0.46(+5.73%)
Jun 04, 2004 8.021 8.283 7.882 8.044 140,924 +0.11(+1.36%)
Jun 03, 2004 7.967 7.999 7.805 7.936 239,676 +0.01(+0.07%)
Jun 02, 2004 8.320 8.320 7.893 7.930 280,442 -0.29(-3.56%)
Jun 01, 2004 8.272 8.434 8.187 8.223 195,747 -0.11(-1.30%)
May 28, 2004 8.431 8.605 8.241 8.332 123,001 -0.16(-1.88%)
May 27, 2004 9.034 9.034 8.238 8.491 132,841 -0.01(-0.13%)
May 26, 2004 8.426 8.511 8.269 8.502 93,480 +0.11(+1.29%)
May 25, 2004 8.192 8.417 8.155 8.394 146,898 +0.20(+2.50%)
May 24, 2004 7.854 8.212 7.854 8.189 97,698 +0.19(+2.38%)
May 21, 2004 8.019 8.030 7.888 7.999 151,467 +0.07(+0.83%)
May 20, 2004 7.726 7.987 7.717 7.933 160,604 +0.06(+0.76%)
May 19, 2004 7.996 7.996 7.774 7.873 170,093 +0.03(+0.33%)
May 18, 2004 7.626 7.899 7.572 7.848 86,100 +0.20(+2.68%)
May 17, 2004 7.910 7.910 7.586 7.643 208,399 -0.33(-4.11%)
May 14, 2004 7.797 8.081 7.629 7.970 159,198 -0.07(-0.85%)
May 13, 2004 7.965 8.110 7.939 8.039 180,987 +0.12(+1.51%)
May 12, 2004 7.797 7.953 7.518 7.919 169,390 +0.06(+0.76%)
May 11, 2004 7.595 7.891 7.575 7.859 134,949 +0.26(+3.48%)
May 10, 2004 7.760 7.888 7.541 7.595 295,905 -0.21(-2.70%)
May 07, 2004 8.047 8.150 7.771 7.805 338,429 -0.26(-3.25%)
May 06, 2004 8.058 8.127 8.044 8.067 182,393 -0.08(-1.01%)
May 05, 2004 8.169 8.206 8.004 8.150 172,553 +0.09(+1.09%)
May 04, 2004 7.615 8.204 7.521 8.061 165,524 +0.38(+4.89%)
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.