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

Universal Forest Prd (NQ: UFPI )

113.80 -1.39 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2003 8.537 8.668 8.494 8.668 54,809 +0.16(+1.91%)
Nov 26, 2003 8.261 8.523 8.261 8.506 81,893 -0.10(-1.16%)
Nov 25, 2003 8.346 8.622 8.346 8.605 139,988 +0.07(+0.80%)
Nov 24, 2003 8.600 8.608 8.403 8.537 352,281 +0.11(+1.34%)
Nov 21, 2003 8.289 8.605 8.252 8.424 180,166 +0.13(+1.62%)
Nov 20, 2003 8.127 8.321 8.127 8.289 152,696 +0.08(+0.94%)
Nov 19, 2003 7.976 8.255 7.959 8.213 153,483 +0.20(+2.56%)
Nov 18, 2003 8.130 8.230 7.956 8.008 196,250 +0.07(+0.82%)
Nov 17, 2003 8.343 8.355 7.848 7.942 306,741 -0.31(-3.76%)
Nov 14, 2003 8.269 8.392 8.127 8.252 274,587 +0.06(+0.73%)
Nov 13, 2003 8.176 8.281 8.042 8.193 121,884 -0.01(-0.07%)
Nov 12, 2003 8.292 8.343 8.073 8.198 155,746 -0.07(-0.86%)
Nov 11, 2003 8.336 8.363 8.190 8.269 131,175 +0.00(+0.03%)
Nov 10, 2003 8.608 8.608 8.224 8.267 261,398 -0.27(-3.20%)
Nov 07, 2003 8.619 8.619 8.486 8.540 116,665 +0.00(+0.03%)
Nov 06, 2003 8.611 8.617 8.503 8.537 187,268 -0.01(-0.07%)
Nov 05, 2003 8.745 8.745 8.238 8.543 481,562 +0.01(+0.07%)
Nov 04, 2003 8.537 8.540 8.412 8.537 205,632 +0.03(+0.33%)
Nov 03, 2003 8.506 8.523 8.412 8.508 379,603 +0.11(+1.32%)
Oct 31, 2003 8.480 8.523 8.383 8.398 131,446 -0.08(-0.91%)
Oct 30, 2003 8.466 8.494 8.426 8.474 124,751 +0.01(+0.10%)
Oct 29, 2003 8.466 8.491 8.383 8.466 220,828 -0.00(-0.03%)
Oct 28, 2003 8.309 8.508 8.309 8.469 347,558 +0.11(+1.29%)
Oct 27, 2003 7.982 8.431 7.922 8.361 214,362 +0.42(+5.34%)
Oct 24, 2003 7.951 8.065 7.780 7.937 191,168 +0.03(+0.36%)
Oct 23, 2003 8.178 8.179 7.624 7.908 347,899 -0.30(-3.71%)
Oct 22, 2003 8.480 8.523 8.133 8.213 326,462 -0.27(-3.15%)
Oct 21, 2003 8.295 8.486 8.295 8.480 554,526 +0.20(+2.41%)
Oct 20, 2003 8.409 8.409 8.281 8.281 159,892 -0.05(-0.58%)
Oct 17, 2003 8.472 8.472 8.264 8.329 358,891 +0.02(+0.27%)
Oct 16, 2003 8.335 8.346 8.235 8.306 208,208 -0.03(-0.34%)
Oct 15, 2003 8.335 8.383 8.264 8.335 336,154 +0.02(+0.21%)
Oct 14, 2003 8.338 8.338 8.224 8.318 545,568 +0.12(+1.49%)
Oct 13, 2003 8.082 8.267 7.922 8.195 414,034 +0.22(+2.78%)
Oct 10, 2003 8.110 8.110 7.942 7.974 229,272 -0.09(-1.13%)
Oct 09, 2003 8.011 8.065 7.877 8.065 397,543 +0.12(+1.50%)
Oct 08, 2003 7.900 7.996 7.857 7.945 306,347 +0.01(+0.07%)
Oct 07, 2003 7.680 7.953 7.461 7.939 786,842 +0.31(+4.03%)
Oct 06, 2003 7.683 7.826 7.470 7.632 619,769 -0.03(-0.41%)
Oct 03, 2003 7.393 7.692 7.356 7.663 765,282 +0.29(+3.94%)
Oct 02, 2003 7.165 7.407 7.165 7.373 248,786 -0.02(-0.23%)
Oct 01, 2003 6.901 7.396 6.901 7.390 216,344 +0.41(+5.87%)
Sep 30, 2003 7.073 7.073 6.906 6.980 191,112 -0.07(-1.01%)
Sep 29, 2003 7.217 7.217 7.032 7.052 119,318 -0.11(-1.55%)
Sep 26, 2003 7.271 7.271 6.901 7.163 178,549 -0.08(-1.14%)
Sep 25, 2003 7.211 7.396 7.199 7.245 261,820 -0.11(-1.43%)
Sep 24, 2003 7.399 7.399 7.339 7.350 173,373 -0.05(-0.65%)
Sep 23, 2003 7.234 7.399 7.074 7.399 173,967 +0.16(+2.16%)
Sep 22, 2003 7.114 7.242 6.995 7.242 118,310 +0.00(+0.04%)
Sep 19, 2003 6.963 7.239 6.929 7.239 194,331 +0.17(+2.37%)
Sep 18, 2003 7.111 7.111 6.978 7.071 421,903 -0.06(-0.80%)
Sep 17, 2003 7.214 7.222 7.097 7.128 248,860 -0.06(-0.83%)
Sep 16, 2003 7.108 7.222 7.108 7.188 374,606 -0.03(-0.35%)
Sep 15, 2003 7.185 7.234 7.106 7.213 148,999 -0.00(-0.00%)
Sep 12, 2003 7.137 7.214 6.960 7.214 127,211 +0.04(+0.56%)
Sep 11, 2003 7.197 7.205 7.074 7.174 118,777 -0.03(-0.47%)
Sep 10, 2003 7.237 7.310 7.205 7.208 92,421 -0.04(-0.51%)
Sep 09, 2003 7.370 7.370 7.242 7.245 54,117 -0.13(-1.81%)
Sep 08, 2003 7.174 7.399 7.174 7.379 105,072 +0.16(+2.21%)
Sep 05, 2003 7.117 7.427 7.108 7.219 247,746 +0.05(+0.67%)
Sep 04, 2003 7.350 7.399 7.108 7.171 223,850 -0.22(-3.04%)
Sep 03, 2003 7.285 7.399 7.114 7.396 140,565 +0.03(+0.39%)
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.