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

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 30, 2003 5.379 5.536 5.293 5.527 195,897 +0.15(+2.76%)
May 29, 2003 5.322 5.379 5.094 5.379 105,132 +0.11(+2.00%)
May 28, 2003 5.350 5.416 5.208 5.273 53,267 -0.10(-1.91%)
May 27, 2003 5.193 5.387 5.094 5.376 116,346 +0.17(+3.23%)
May 23, 2003 5.236 5.319 4.997 5.208 129,663 +0.12(+2.30%)
May 22, 2003 5.410 5.410 4.971 5.091 217,274 -0.18(-3.46%)
May 21, 2003 5.336 5.407 5.139 5.273 253,369 -0.11(-2.12%)
May 20, 2003 5.350 5.430 5.305 5.387 99,525 +0.04(+0.69%)
May 19, 2003 5.393 5.484 5.285 5.350 261,780 -0.07(-1.32%)
May 16, 2003 5.293 5.547 5.290 5.422 241,454 -0.23(-4.14%)
May 15, 2003 5.639 5.733 5.393 5.656 115,295 +0.07(+1.23%)
May 14, 2003 5.499 5.861 5.499 5.587 251,267 -0.07(-1.31%)
May 13, 2003 5.550 5.707 5.450 5.661 243,557 +0.13(+2.43%)
May 12, 2003 5.402 5.624 5.402 5.527 246,010 +0.06(+1.10%)
May 09, 2003 5.379 5.544 5.365 5.467 307,338 +0.14(+2.57%)
May 08, 2003 5.173 5.419 5.088 5.330 219,026 +0.07(+1.25%)
May 07, 2003 5.065 5.322 5.036 5.265 254,070 +0.21(+4.12%)
May 06, 2003 5.128 5.128 5.014 5.056 538,630 +0.03(+0.57%)
May 05, 2003 5.136 5.136 4.994 5.028 335,724 -0.10(-1.89%)
May 02, 2003 5.111 5.136 5.065 5.125 142,279 +0.01(+0.28%)
May 01, 2003 4.817 5.136 4.817 5.111 269,139 +0.10(+1.94%)
Apr 30, 2003 4.840 5.039 4.794 5.014 161,203 +0.15(+3.05%)
Apr 29, 2003 4.794 4.965 4.728 4.865 162,605 +0.07(+1.49%)
Apr 28, 2003 4.611 4.877 4.611 4.794 120,201 +0.03(+0.72%)
Apr 25, 2003 4.822 4.822 4.614 4.760 85,858 +0.02(+0.48%)
Apr 24, 2003 4.705 4.808 4.677 4.737 139,125 +0.01(+0.12%)
Apr 23, 2003 4.671 4.768 4.614 4.731 141,929 +0.03(+0.67%)
Apr 22, 2003 4.737 4.737 4.608 4.700 331,168 +0.05(+1.04%)
Apr 21, 2003 4.506 4.737 4.480 4.651 284,909 +0.14(+3.10%)
Apr 17, 2003 4.743 4.797 4.511 4.511 219,727 -0.05(-1.13%)
Apr 16, 2003 4.777 5.025 4.543 4.563 190,640 -0.27(-5.50%)
Apr 15, 2003 4.720 4.860 4.651 4.828 308,739 +0.06(+1.20%)
Apr 14, 2003 4.794 4.805 4.754 4.771 75,345 -0.06(-1.30%)
Apr 11, 2003 5.014 5.119 4.703 4.834 153,844 -0.11(-2.19%)
Apr 10, 2003 5.028 5.028 4.671 4.942 118,099 +0.01(+0.29%)
Apr 09, 2003 5.036 5.105 4.854 4.928 192,392 -0.11(-2.21%)
Apr 08, 2003 4.708 5.102 4.708 5.039 246,010 +0.22(+4.62%)
Apr 07, 2003 4.800 4.868 4.654 4.817 72,191 +0.14(+2.99%)
Apr 04, 2003 4.928 4.937 4.656 4.677 64,481 +0.01(+0.12%)
Apr 03, 2003 4.725 4.837 4.668 4.671 95,670 -0.06(-1.21%)
Apr 02, 2003 4.714 4.788 4.588 4.728 157,348 +0.02(+0.36%)
Apr 01, 2003 4.480 4.731 4.397 4.711 257,575 +0.29(+6.52%)
Mar 31, 2003 4.514 4.514 4.397 4.423 100,226 -0.13(-2.88%)
Mar 28, 2003 4.580 4.603 4.550 4.554 45,907 -0.01(-0.13%)
Mar 27, 2003 4.514 4.588 4.491 4.560 106,229 +0.01(+0.19%)
Mar 26, 2003 4.566 4.646 4.503 4.551 155,200 +0.00(+0.06%)
Mar 25, 2003 4.569 4.603 4.480 4.549 203,361 -0.02(-0.38%)
Mar 24, 2003 4.668 4.717 4.566 4.566 150,339 -0.19(-4.02%)
Mar 21, 2003 4.608 4.800 4.520 4.757 195,196 +0.16(+3.54%)
Mar 20, 2003 4.596 4.606 4.466 4.594 135,593 -0.05(-0.98%)
Mar 19, 2003 4.640 4.668 4.611 4.640 62,729 -0.04(-0.85%)
Mar 18, 2003 4.432 4.697 4.372 4.680 284,005 +0.24(+5.47%)
Mar 17, 2003 4.549 4.551 4.283 4.437 272,994 +0.09(+2.10%)
Mar 14, 2003 4.452 4.454 4.317 4.346 210,265 -0.08(-1.74%)
Mar 13, 2003 4.363 4.423 4.352 4.423 123,355 +0.02(+0.39%)
Mar 12, 2003 4.383 4.454 4.366 4.406 70,162 -0.02(-0.52%)
Mar 11, 2003 4.380 4.560 4.343 4.429 223,582 +0.02(+0.52%)
Mar 10, 2003 4.588 4.588 4.406 4.406 173,819 -0.15(-3.26%)
Mar 07, 2003 4.537 4.586 4.494 4.554 328,715 +0.01(+0.25%)
Mar 06, 2003 4.711 4.711 4.526 4.543 378,478 -0.07(-1.61%)
Mar 05, 2003 4.654 4.666 4.520 4.617 202,555 -0.09(-1.93%)
Mar 04, 2003 4.840 4.934 4.657 4.708 181,178 -0.08(-1.61%)
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.