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

Universal Forest Prd (NQ: UFPI )

116.51 -2.97 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2009 8.585 8.673 8.374 8.667 374,250 +0.14(+1.60%)
May 28, 2009 8.571 8.716 8.221 8.531 256,657 +0.03(+0.40%)
May 27, 2009 8.756 8.923 8.463 8.497 251,667 -0.35(-3.93%)
May 26, 2009 8.164 8.895 8.164 8.844 313,800 +0.60(+7.25%)
May 22, 2009 8.571 8.571 8.243 8.246 249,457 -0.07(-0.86%)
May 21, 2009 8.579 8.579 8.135 8.317 375,224 -0.35(-4.07%)
May 20, 2009 8.943 9.208 8.619 8.670 279,100 -0.17(-1.96%)
May 19, 2009 8.869 8.997 8.750 8.844 157,620 -0.09(-0.96%)
May 18, 2009 8.733 8.949 8.639 8.929 410,606 +0.29(+3.33%)
May 15, 2009 8.721 8.872 8.494 8.642 427,724 -0.11(-1.27%)
May 14, 2009 8.639 9.046 8.414 8.753 425,050 +0.20(+2.29%)
May 13, 2009 8.815 8.815 8.500 8.556 751,836 -0.39(-4.39%)
May 12, 2009 8.787 9.086 8.505 8.949 738,228 +0.14(+1.62%)
May 11, 2009 9.117 9.117 8.726 8.807 445,977 -0.53(-5.67%)
May 08, 2009 9.083 9.359 8.886 9.336 326,498 +0.37(+4.16%)
May 07, 2009 9.268 9.356 8.886 8.963 409,154 -0.16(-1.75%)
May 06, 2009 9.476 9.476 8.818 9.123 352,068 -0.25(-2.64%)
May 05, 2009 9.618 9.660 9.180 9.370 901,145 -0.29(-2.98%)
May 04, 2009 9.202 9.663 9.091 9.658 1,181,620 +0.59(+6.53%)
May 01, 2009 9.501 9.501 8.784 9.066 949,390 -0.48(-5.07%)
Apr 30, 2009 9.948 10.16 9.522 9.550 939,873 -0.34(-3.45%)
Apr 29, 2009 9.586 10.19 9.433 9.891 810,655 +0.36(+3.79%)
Apr 28, 2009 9.228 9.740 9.191 9.530 840,186 +0.18(+1.92%)
Apr 27, 2009 9.513 9.513 9.026 9.350 1,071,713 -0.36(-3.66%)
Apr 24, 2009 9.219 9.800 9.057 9.706 692,240 +0.61(+6.69%)
Apr 23, 2009 9.413 9.567 8.884 9.097 928,873 -0.31(-3.30%)
Apr 22, 2009 9.288 9.720 9.174 9.407 748,603 -0.07(-0.69%)
Apr 21, 2009 8.909 9.578 8.858 9.473 558,734 +0.55(+6.19%)
Apr 20, 2009 9.285 9.285 8.912 8.921 906,093 -0.57(-5.97%)
Apr 17, 2009 9.336 9.675 9.154 9.487 820,818 +0.18(+1.96%)
Apr 16, 2009 8.884 9.427 8.531 9.305 1,422,709 +0.48(+5.48%)
Apr 15, 2009 8.630 8.875 8.537 8.821 928,487 +0.15(+1.77%)
Apr 14, 2009 8.869 8.906 8.622 8.667 716,745 -0.38(-4.18%)
Apr 13, 2009 9.234 9.279 8.810 9.046 507,626 -0.30(-3.23%)
Apr 09, 2009 8.579 9.365 8.579 9.347 844,238 +0.84(+9.90%)
Apr 08, 2009 8.121 8.522 8.121 8.505 373,920 +0.42(+5.25%)
Apr 07, 2009 7.982 8.178 7.976 8.081 463,725 -0.04(-0.49%)
Apr 06, 2009 8.394 8.598 7.882 8.121 343,321 -0.37(-4.32%)
Apr 03, 2009 8.730 8.730 8.249 8.488 301,268 -0.22(-2.55%)
Apr 02, 2009 8.204 9.103 8.010 8.710 756,865 +0.70(+8.74%)
Apr 01, 2009 7.450 8.084 7.364 8.010 557,989 +0.44(+5.79%)
Mar 31, 2009 7.615 7.785 7.447 7.572 379,585 +0.03(+0.45%)
Mar 30, 2009 7.726 7.788 7.265 7.538 500,899 -0.84(-10.05%)
Mar 26, 2009 8.027 8.389 7.939 8.380 515,884 +0.36(+4.43%)
Mar 25, 2009 7.831 8.531 7.759 8.024 757,691 +0.23(+2.96%)
Mar 24, 2009 7.526 8.076 7.435 7.794 613,712 +0.11(+1.44%)
Mar 23, 2009 7.038 7.720 6.912 7.683 678,063 +0.75(+10.84%)
Mar 20, 2009 7.319 7.441 6.926 6.932 462,308 -0.31(-4.25%)
Mar 19, 2009 7.279 7.370 7.100 7.239 333,786 +0.02(+0.28%)
Mar 18, 2009 6.824 7.310 6.647 7.219 592,521 +0.39(+5.71%)
Mar 17, 2009 6.425 6.855 6.425 6.829 466,185 +0.42(+6.52%)
Mar 16, 2009 6.448 6.789 6.400 6.411 358,253 +0.01(+0.13%)
Mar 13, 2009 6.206 6.456 6.149 6.402 438,228 +0.28(+4.65%)
Mar 12, 2009 5.597 6.209 5.597 6.118 1,060,221 +0.51(+9.08%)
Mar 11, 2009 5.500 5.677 5.458 5.608 618,077 +0.16(+2.98%)
Mar 10, 2009 5.680 5.838 5.412 5.446 711,136 -0.06(-1.09%)
Mar 09, 2009 5.574 5.668 5.480 5.506 517,620 -0.13(-2.37%)
Mar 06, 2009 5.862 5.953 5.409 5.640 567,506 -0.17(-2.89%)
Mar 05, 2009 5.893 6.109 5.779 5.808 455,420 -0.22(-3.68%)
Mar 04, 2009 5.862 6.192 5.859 6.030 359,441 +0.11(+1.83%)
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.