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

Universal Forest Prd (NQ: UFPI )

115.45 -2.09 (-1.78%)
Streaming Delayed Price Updated: 1:41 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 (%)
Aug 29, 2008 9.516 9.550 9.280 9.348 587,780 -0.19(-2.00%)
Aug 28, 2008 9.533 9.638 9.467 9.539 608,415 +0.03(+0.36%)
Aug 27, 2008 9.413 9.581 9.405 9.504 633,791 +0.08(+0.81%)
Aug 26, 2008 9.237 9.559 9.211 9.428 646,424 +0.17(+1.88%)
Aug 25, 2008 9.587 9.587 9.240 9.254 566,119 -0.36(-3.73%)
Aug 22, 2008 9.339 9.655 9.339 9.613 1,031,074 +0.33(+3.59%)
Aug 21, 2008 9.328 9.490 9.115 9.280 468,574 -0.26(-2.69%)
Aug 20, 2008 9.379 9.641 9.149 9.536 630,083 +0.14(+1.48%)
Aug 19, 2008 9.357 9.570 9.287 9.396 574,419 -0.04(-0.39%)
Aug 18, 2008 9.547 9.641 9.359 9.433 507,155 -0.11(-1.10%)
Aug 15, 2008 9.570 9.647 9.237 9.539 854,271 +0.08(+0.84%)
Aug 14, 2008 9.109 9.604 9.109 9.459 719,240 +0.26(+2.78%)
Aug 13, 2008 9.248 9.354 9.140 9.203 695,204 -0.09(-0.95%)
Aug 12, 2008 9.109 9.317 8.802 9.291 434,381 +0.14(+1.49%)
Aug 11, 2008 8.702 9.291 8.659 9.154 429,781 +0.42(+4.79%)
Aug 08, 2008 8.065 8.750 7.891 8.736 597,029 +0.66(+8.21%)
Aug 07, 2008 7.937 8.107 7.789 8.073 520,857 +0.08(+1.00%)
Aug 06, 2008 7.868 8.065 7.686 7.993 441,325 +0.12(+1.48%)
Aug 05, 2008 7.658 7.900 7.658 7.877 650,543 +0.27(+3.59%)
Aug 04, 2008 7.794 7.794 7.484 7.604 532,601 -0.21(-2.66%)
Aug 01, 2008 7.706 7.934 7.510 7.811 396,654 +0.13(+1.67%)
Jul 31, 2008 7.572 7.914 7.572 7.683 871,037 -0.01(-0.18%)
Jul 30, 2008 7.569 7.766 7.439 7.697 695,274 +0.16(+2.11%)
Jul 29, 2008 7.538 7.789 7.140 7.538 1,107,429 +0.32(+4.50%)
Jul 28, 2008 7.365 7.555 7.114 7.214 763,062 -0.17(-2.27%)
Jul 25, 2008 7.248 7.527 7.171 7.382 602,596 +0.16(+2.21%)
Jul 24, 2008 7.550 7.584 7.185 7.222 740,525 -0.29(-3.90%)
Jul 23, 2008 7.259 7.561 7.208 7.515 749,683 +0.23(+3.16%)
Jul 22, 2008 6.830 7.319 6.830 7.285 957,302 +0.41(+5.92%)
Jul 21, 2008 7.052 7.165 6.773 6.878 767,300 -0.17(-2.46%)
Jul 18, 2008 7.057 7.313 6.989 7.052 930,021 -0.01(-0.20%)
Jul 17, 2008 6.795 7.254 6.795 7.066 1,676,219 -0.27(-3.68%)
Jul 16, 2008 6.946 7.421 6.844 7.336 655,673 +0.50(+7.28%)
Jul 15, 2008 6.847 7.049 6.645 6.838 804,339 -0.25(-3.49%)
Jul 14, 2008 7.185 7.185 6.895 7.086 352,741 -0.04(-0.56%)
Jul 11, 2008 6.955 7.143 6.844 7.126 580,710 +0.10(+1.42%)
Jul 10, 2008 7.046 7.251 6.946 7.026 583,229 -0.04(-0.56%)
Jul 09, 2008 7.225 7.376 7.015 7.066 760,001 -0.26(-3.61%)
Jul 08, 2008 7.328 7.347 6.941 7.330 1,009,399 -0.05(-0.69%)
Jul 07, 2008 7.746 7.769 7.367 7.382 1,031,619 -0.43(-5.47%)
Jul 04, 2008 8.022 8.022 7.740 7.808 320,562 +0.00(+0.00%)
Jul 03, 2008 8.022 8.022 7.740 7.808 320,562 -0.16(-2.03%)
Jul 02, 2008 8.301 8.315 7.900 7.971 779,170 -0.36(-4.37%)
Jul 01, 2008 8.480 8.645 8.218 8.335 656,257 -0.19(-2.24%)
Jun 30, 2008 8.787 8.867 8.526 8.526 710,023 -0.31(-3.54%)
Jun 27, 2008 9.098 9.098 8.826 8.839 778,580 -0.16(-1.80%)
Jun 26, 2008 8.947 9.089 8.941 9.001 1,088,337 -0.08(-0.88%)
Jun 25, 2008 8.987 9.297 8.970 9.080 411,480 +0.10(+1.11%)
Jun 24, 2008 8.930 9.294 8.790 8.981 484,342 +0.03(+0.35%)
Jun 23, 2008 9.115 9.385 8.654 8.950 337,767 -0.13(-1.41%)
Jun 20, 2008 9.115 9.345 8.913 9.078 924,009 -0.09(-1.02%)
Jun 19, 2008 8.910 9.194 8.910 9.172 284,114 +0.26(+2.94%)
Jun 18, 2008 9.035 9.189 8.807 8.910 277,574 -0.19(-2.06%)
Jun 17, 2008 9.345 9.348 9.058 9.098 313,808 -0.24(-2.56%)
Jun 16, 2008 9.237 9.357 9.052 9.337 203,935 +0.09(+0.92%)
Jun 13, 2008 9.146 9.328 9.072 9.251 246,017 +0.22(+2.46%)
Jun 12, 2008 9.038 9.348 8.984 9.029 353,177 +0.08(+0.92%)
Jun 11, 2008 9.186 9.465 8.938 8.947 337,430 -0.28(-3.02%)
Jun 10, 2008 9.152 9.308 8.967 9.226 297,966 +0.16(+1.73%)
Jun 09, 2008 9.320 9.328 8.893 9.069 388,750 -0.22(-2.33%)
Jun 06, 2008 9.539 9.544 9.277 9.285 311,204 -0.35(-3.66%)
Jun 05, 2008 9.445 9.641 9.425 9.638 302,282 +0.19(+2.02%)
Jun 04, 2008 9.254 9.604 9.203 9.448 278,793 +0.15(+1.56%)
Jun 03, 2008 9.376 9.385 9.052 9.302 670,355 -0.02(-0.18%)
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.