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 (%)
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%)
Mar 02, 2009 6.118 6.118 5.863 5.921 593,871 -0.28(-4.50%)
Feb 27, 2009 6.189 6.385 6.169 6.200 320,836 -0.11(-1.76%)
Feb 26, 2009 6.485 6.556 6.274 6.311 239,841 -0.09(-1.47%)
Feb 25, 2009 6.636 6.704 6.260 6.405 424,037 -0.26(-3.97%)
Feb 24, 2009 6.553 6.730 6.493 6.670 498,109 +0.21(+3.26%)
Feb 23, 2009 6.832 6.926 6.428 6.459 323,749 -0.35(-5.18%)
Feb 20, 2009 6.838 6.989 6.684 6.812 351,119 -0.13(-1.84%)
Feb 19, 2009 7.171 7.171 6.897 6.940 378,123 -0.13(-1.77%)
Feb 18, 2009 7.239 7.245 6.969 7.065 342,642 -0.01(-0.08%)
Feb 17, 2009 7.202 7.259 7.060 7.071 436,854 -0.40(-5.33%)
Feb 13, 2009 7.506 7.677 7.370 7.469 248,901 -0.01(-0.11%)
Feb 12, 2009 7.148 7.526 7.131 7.478 478,492 +0.15(+1.98%)
Feb 11, 2009 7.378 7.550 7.222 7.333 597,174 -0.02(-0.31%)
Feb 10, 2009 7.427 7.623 7.296 7.356 478,028 -0.14(-1.90%)
Feb 09, 2009 7.302 7.546 7.237 7.498 487,056 +0.19(+2.57%)
Feb 06, 2009 6.767 7.316 6.704 7.310 1,070,465 +0.50(+7.40%)
Feb 05, 2009 5.756 7.105 5.700 6.806 1,598,580 +0.95(+16.23%)
Feb 04, 2009 6.015 6.263 5.751 5.856 498,871 -0.18(-2.92%)
Feb 03, 2009 6.010 6.098 5.848 6.032 214,886 +0.05(+0.86%)
Feb 02, 2009 5.913 6.004 5.634 5.981 517,367 +0.01(+0.10%)
Jan 30, 2009 6.260 6.291 5.899 5.976 321,799 -0.35(-5.49%)
Jan 29, 2009 6.715 6.715 6.220 6.323 316,794 -0.46(-6.72%)
Jan 28, 2009 6.576 6.866 6.522 6.778 290,296 +0.29(+4.52%)
Jan 27, 2009 6.499 6.545 6.414 6.485 194,022 +0.03(+0.44%)
Jan 26, 2009 6.283 6.590 6.283 6.456 230,497 +0.15(+2.39%)
Jan 23, 2009 6.189 6.365 6.132 6.306 354,190 -0.04(-0.58%)
Jan 22, 2009 6.414 6.573 6.209 6.343 410,381 -0.24(-3.59%)
Jan 21, 2009 6.223 6.644 6.175 6.579 525,654 +0.43(+6.94%)
Jan 20, 2009 6.528 6.644 6.126 6.152 296,939 -0.45(-6.81%)
Jan 16, 2009 6.513 6.627 6.317 6.602 442,695 +0.17(+2.56%)
Jan 15, 2009 6.468 6.528 6.246 6.437 631,920 -0.03(-0.53%)
Jan 14, 2009 6.710 6.724 6.357 6.471 423,591 -0.34(-5.05%)
Jan 13, 2009 6.644 6.832 6.644 6.815 332,929 +0.13(+1.96%)
Jan 12, 2009 6.912 7.026 6.647 6.684 523,046 -0.22(-3.17%)
Jan 09, 2009 7.373 7.393 6.878 6.903 376,222 -0.49(-6.66%)
Jan 08, 2009 7.139 7.450 7.105 7.395 368,852 +0.25(+3.50%)
Jan 07, 2009 7.469 7.617 7.060 7.145 347,819 -0.45(-5.88%)
Jan 06, 2009 7.469 7.700 7.376 7.592 736,981 +0.17(+2.30%)
Jan 05, 2009 7.526 7.617 7.333 7.421 552,258 -0.08(-1.10%)
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.