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

Universal Forest Prd (NQ: UFPI )

119.48 UNCHANGED
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 (%)
Jan 31, 2003 5.247 5.367 5.227 5.367 157,784 +0.05(+0.86%)
Jan 30, 2003 5.373 5.538 5.122 5.321 359,242 -0.05(-0.95%)
Jan 29, 2003 5.393 5.603 5.373 5.373 228,067 -0.21(-3.82%)
Jan 28, 2003 5.674 5.674 4.638 5.586 736,562 +0.07(+1.34%)
Jan 27, 2003 5.720 5.794 5.512 5.512 257,234 -0.15(-2.61%)
Jan 24, 2003 6.087 6.087 5.660 5.660 204,171 -0.37(-6.09%)
Jan 23, 2003 5.891 6.118 5.819 6.027 96,990 +0.24(+4.18%)
Jan 22, 2003 5.891 5.891 5.762 5.785 297,295 -0.17(-2.91%)
Jan 21, 2003 5.891 5.999 5.891 5.959 432,238 -0.10(-1.69%)
Jan 17, 2003 6.053 6.104 5.891 6.061 61,145 +0.03(+0.42%)
Jan 16, 2003 6.053 6.107 5.891 6.036 80,122 +0.04(+0.71%)
Jan 15, 2003 5.896 6.050 5.896 5.993 304,675 -0.00(-0.05%)
Jan 14, 2003 5.993 6.004 5.976 5.996 54,469 +0.00(+0.05%)
Jan 13, 2003 5.905 6.013 5.811 5.993 196,791 +0.16(+2.73%)
Jan 10, 2003 6.016 6.044 5.834 5.834 99,098 -0.11(-1.91%)
Jan 09, 2003 6.013 6.013 5.925 5.947 119,831 +0.01(+0.10%)
Jan 08, 2003 6.041 6.112 5.922 5.942 120,534 -0.17(-2.84%)
Jan 07, 2003 6.090 6.258 5.942 6.115 109,640 -0.04(-0.60%)
Jan 06, 2003 6.058 6.243 6.058 6.152 77,662 +0.04(+0.60%)
Jan 03, 2003 6.138 6.235 6.033 6.115 218,227 -0.03(-0.46%)
Jan 02, 2003 6.144 6.218 6.144 6.144 115,263 +0.08(+1.26%)
Dec 31, 2002 5.976 6.118 5.976 6.067 484,598 +0.13(+2.26%)
Dec 30, 2002 5.933 6.041 5.916 5.933 177,112 -0.07(-1.23%)
Dec 27, 2002 5.933 6.061 5.933 6.007 102,964 -0.04(-0.66%)
Dec 26, 2002 6.044 6.061 5.970 6.047 83,636 +0.04(+0.71%)
Dec 24, 2002 6.021 6.021 5.999 6.004 50,954 -0.07(-1.12%)
Dec 23, 2002 6.258 6.218 5.936 6.073 108,938 +0.02(+0.38%)
Dec 20, 2002 6.258 6.258 5.936 6.050 373,903 -0.18(-2.93%)
Dec 19, 2002 6.056 6.272 5.990 6.232 162,704 +0.17(+2.82%)
Dec 18, 2002 6.260 6.278 6.047 6.061 98,395 -0.20(-3.18%)
Dec 17, 2002 6.104 6.269 5.987 6.260 205,225 +0.01(+0.23%)
Dec 16, 2002 6.184 6.260 6.013 6.246 253,017 +0.20(+3.34%)
Dec 13, 2002 6.260 6.260 6.030 6.044 74,499 -0.22(-3.45%)
Dec 12, 2002 6.158 6.303 6.050 6.260 112,452 +0.11(+1.86%)
Dec 11, 2002 6.249 6.275 6.084 6.146 82,582 -0.12(-1.86%)
Dec 10, 2002 5.871 6.278 5.871 6.263 396,042 +0.36(+6.11%)
Dec 09, 2002 5.871 5.996 5.871 5.902 163,407 -0.07(-1.19%)
Dec 06, 2002 5.942 6.095 5.851 5.973 209,793 -0.12(-2.00%)
Dec 05, 2002 6.175 6.175 5.976 6.095 54,469 -0.00(-0.06%)
Dec 04, 2002 6.004 6.183 6.004 6.099 177,463 +0.09(+1.52%)
Dec 03, 2002 6.121 6.189 5.777 6.007 172,543 -0.12(-1.95%)
Dec 02, 2002 6.121 6.195 6.004 6.127 212,604 +0.00(+0.05%)
Nov 29, 2002 6.019 6.178 5.979 6.124 106,829 +0.12(+2.04%)
Nov 27, 2002 5.515 6.047 5.478 6.001 226,310 +0.36(+6.35%)
Nov 26, 2002 5.688 5.688 5.538 5.643 31,275 -0.03(-0.60%)
Nov 25, 2002 5.691 5.691 5.521 5.677 72,039 +0.02(+0.40%)
Nov 22, 2002 5.532 5.691 5.532 5.654 151,107 -0.04(-0.65%)
Nov 21, 2002 5.395 5.691 5.395 5.691 192,925 +0.13(+2.30%)
Nov 20, 2002 5.267 5.691 5.267 5.563 184,491 +0.23(+4.27%)
Nov 19, 2002 5.370 5.430 5.310 5.336 141,619 -0.05(-0.95%)
Nov 18, 2002 5.330 5.475 5.327 5.387 91,016 -0.02(-0.37%)
Nov 15, 2002 5.438 5.583 5.407 5.407 127,211 -0.14(-2.61%)
Nov 14, 2002 5.549 5.629 5.444 5.552 179,572 +0.00(+0.05%)
Nov 13, 2002 5.239 5.549 5.239 5.549 120,886 +0.23(+4.28%)
Nov 12, 2002 5.316 5.398 5.199 5.321 114,912 -0.01(-0.11%)
Nov 11, 2002 5.506 5.506 5.182 5.327 33,032 +0.03(+0.48%)
Nov 08, 2002 5.324 5.509 5.242 5.301 30,572 -0.15(-2.82%)
Nov 07, 2002 5.546 5.603 5.378 5.455 96,287 -0.09(-1.63%)
Nov 06, 2002 5.378 5.549 5.259 5.546 75,905 +0.08(+1.45%)
Nov 05, 2002 5.404 5.466 5.236 5.466 383,743 +0.07(+1.27%)
Nov 04, 2002 5.193 5.404 5.067 5.398 186,951 +0.28(+5.39%)
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.