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 (%)
Mar 31, 2008 8.898 9.320 8.827 9.163 751,757 +0.30(+3.37%)
Mar 28, 2008 8.870 9.006 8.793 8.864 575,396 -0.06(-0.70%)
Mar 27, 2008 9.180 9.180 8.887 8.927 663,822 -0.22(-2.37%)
Mar 26, 2008 9.123 9.291 8.930 9.143 727,432 -0.04(-0.46%)
Mar 25, 2008 9.137 9.277 8.972 9.186 828,157 +0.06(+0.69%)
Mar 24, 2008 8.773 9.160 8.699 9.123 2,232,201 +0.40(+4.57%)
Mar 21, 2008 8.386 8.787 8.176 8.725 3,039,175 +0.00(+0.00%)
Mar 20, 2008 8.386 8.787 8.176 8.725 3,039,175 +0.44(+5.32%)
Mar 19, 2008 8.412 8.634 8.252 8.284 2,969,455 -0.08(-0.99%)
Mar 18, 2008 8.079 8.463 7.956 8.366 1,172,704 +0.46(+5.87%)
Mar 17, 2008 7.769 8.141 7.686 7.902 1,975,163 +0.06(+0.80%)
Mar 14, 2008 8.250 8.252 7.635 7.840 737,011 -0.36(-4.37%)
Mar 13, 2008 7.817 8.250 7.706 8.198 875,243 +0.36(+4.54%)
Mar 12, 2008 8.067 8.252 7.843 7.843 466,251 -0.20(-2.51%)
Mar 11, 2008 7.897 8.082 7.683 8.045 687,965 +0.42(+5.52%)
Mar 10, 2008 7.917 8.018 7.615 7.624 693,109 -0.27(-3.42%)
Mar 07, 2008 7.908 8.141 7.803 7.894 578,654 +0.02(+0.29%)
Mar 06, 2008 8.016 8.016 7.843 7.871 542,501 -0.16(-2.02%)
Mar 05, 2008 8.073 8.127 7.891 8.033 432,340 +0.01(+0.18%)
Mar 04, 2008 7.934 8.250 7.826 8.019 775,614 +0.01(+0.07%)
Mar 03, 2008 8.028 8.121 7.843 8.013 785,376 +0.11(+1.37%)
Feb 29, 2008 8.087 8.207 7.828 7.905 1,175,227 -0.28(-3.41%)
Feb 28, 2008 8.267 8.361 8.042 8.184 684,805 -0.13(-1.61%)
Feb 27, 2008 8.378 8.537 8.181 8.318 795,574 -0.16(-1.88%)
Feb 26, 2008 8.230 8.674 8.230 8.477 1,103,461 +0.18(+2.20%)
Feb 25, 2008 8.016 8.380 7.894 8.295 791,544 +0.26(+3.30%)
Feb 22, 2008 8.144 8.144 7.854 8.030 909,843 -0.12(-1.43%)
Feb 21, 2008 8.306 8.440 8.119 8.147 1,194,470 -0.11(-1.34%)
Feb 20, 2008 7.934 8.324 7.934 8.258 1,309,488 +0.26(+3.27%)
Feb 19, 2008 7.925 8.093 7.808 7.996 1,345,054 +0.16(+2.03%)
Feb 18, 2008 7.783 7.951 7.754 7.837 837,870 +0.00(+0.00%)
Feb 15, 2008 7.783 7.951 7.754 7.837 837,870 +0.01(+0.18%)
Feb 14, 2008 8.076 8.099 7.783 7.823 1,192,358 -0.24(-2.97%)
Feb 13, 2008 8.141 8.147 7.897 8.062 1,067,554 +0.13(+1.61%)
Feb 12, 2008 7.959 8.008 7.777 7.934 1,210,323 +0.00(+0.04%)
Feb 11, 2008 7.919 7.988 7.572 7.931 1,739,263 -0.00(-0.04%)
Feb 08, 2008 8.272 8.540 7.729 7.934 2,840,166 -0.34(-4.13%)
Feb 07, 2008 7.888 9.180 7.771 8.275 3,950,091 -0.90(-9.86%)
Feb 06, 2008 9.712 9.934 9.166 9.180 1,012,231 -0.42(-4.41%)
Feb 05, 2008 10.04 10.14 9.570 9.604 1,243,584 -0.54(-5.28%)
Feb 04, 2008 10.59 10.61 10.10 10.14 1,147,884 -0.49(-4.60%)
Feb 01, 2008 10.35 10.66 10.15 10.63 1,027,655 +0.33(+3.18%)
Jan 31, 2008 9.391 10.52 9.194 10.30 1,761,331 +0.79(+8.25%)
Jan 30, 2008 9.664 10.36 9.510 9.516 1,257,602 -0.22(-2.25%)
Jan 29, 2008 9.072 9.766 8.904 9.735 965,149 +0.70(+7.75%)
Jan 28, 2008 8.719 9.058 8.614 9.035 825,223 +0.28(+3.18%)
Jan 25, 2008 8.978 9.183 8.685 8.756 858,400 -0.09(-1.06%)
Jan 24, 2008 9.154 9.226 8.739 8.850 740,986 -0.30(-3.30%)
Jan 23, 2008 8.133 9.157 8.082 9.152 1,063,133 +0.81(+9.65%)
Jan 22, 2008 7.888 8.463 7.760 8.346 1,033,998 +0.31(+3.82%)
Jan 21, 2008 8.011 8.289 7.789 8.039 663,352 +0.00(+0.00%)
Jan 18, 2008 8.011 8.289 7.789 8.039 663,352 +0.12(+1.55%)
Jan 17, 2008 7.974 8.227 7.865 7.917 723,844 -0.13(-1.56%)
Jan 16, 2008 7.513 8.167 7.513 8.042 901,986 +0.43(+5.64%)
Jan 15, 2008 7.706 7.743 7.498 7.612 405,966 -0.22(-2.80%)
Jan 14, 2008 7.641 7.865 7.564 7.831 282,905 +0.26(+3.46%)
Jan 11, 2008 7.740 7.806 7.538 7.569 480,659 -0.18(-2.39%)
Jan 10, 2008 7.609 7.922 7.473 7.754 685,723 +0.04(+0.52%)
Jan 09, 2008 7.740 7.806 7.518 7.715 673,307 -0.05(-0.66%)
Jan 08, 2008 8.079 8.184 7.732 7.766 737,992 -0.29(-3.60%)
Jan 07, 2008 7.945 8.121 7.857 8.056 778,675 +0.17(+2.09%)
Jan 04, 2008 8.050 8.258 7.860 7.891 575,382 -0.18(-2.22%)
Jan 03, 2008 8.469 8.602 8.067 8.070 492,737 -0.40(-4.70%)
Jan 02, 2008 8.380 8.799 8.380 8.469 679,411 +0.09(+1.02%)
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.