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

Universal Forest Prd (NQ: UFPI )

118.11 -1.37 (-1.14%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Mar 30, 2012 10.37 10.46 10.07 10.07 304,029 -0.21(-2.02%)
Mar 29, 2012 10.09 10.31 9.926 10.28 163,839 +0.07(+0.69%)
Mar 28, 2012 10.05 10.26 9.970 10.21 342,186 +0.16(+1.57%)
Mar 27, 2012 10.19 10.43 10.05 10.05 219,640 -0.16(-1.57%)
Mar 26, 2012 10.05 10.23 9.929 10.21 169,501 +0.30(+3.07%)
Mar 23, 2012 9.996 9.996 9.570 9.908 291,907 -0.16(-1.57%)
Mar 22, 2012 10.07 10.19 9.835 10.07 306,340 -0.16(-1.57%)
Mar 21, 2012 10.15 10.35 10.12 10.23 391,493 +0.10(+0.95%)
Mar 20, 2012 10.08 10.25 10.01 10.13 254,531 -0.08(-0.77%)
Mar 19, 2012 10.02 10.40 9.999 10.21 301,431 +0.16(+1.57%)
Mar 16, 2012 10.31 10.31 10.00 10.05 947,151 -0.22(-2.16%)
Mar 15, 2012 10.00 10.28 9.692 10.27 516,840 +0.30(+2.99%)
Mar 14, 2012 10.01 10.12 9.949 9.976 276,865 -0.03(-0.32%)
Mar 13, 2012 9.678 10.03 9.628 10.01 388,415 +0.41(+4.23%)
Mar 12, 2012 9.412 9.672 9.406 9.602 227,212 +0.16(+1.73%)
Mar 09, 2012 9.394 9.540 9.312 9.438 509,962 +0.03(+0.34%)
Mar 08, 2012 8.956 9.532 8.941 9.406 423,073 +0.53(+5.92%)
Mar 07, 2012 8.681 8.906 8.611 8.880 256,506 +0.26(+2.98%)
Mar 06, 2012 8.746 8.906 8.585 8.623 325,076 -0.28(-3.12%)
Mar 05, 2012 8.883 9.012 8.752 8.901 237,842 -0.01(-0.10%)
Mar 02, 2012 9.277 9.283 8.903 8.909 349,745 -0.39(-4.18%)
Mar 01, 2012 9.473 9.613 9.289 9.298 429,650 -0.09(-0.96%)
Feb 29, 2012 9.564 9.701 9.374 9.388 320,721 -0.15(-1.59%)
Feb 28, 2012 9.686 9.795 9.394 9.540 258,255 -0.12(-1.27%)
Feb 27, 2012 9.523 9.754 9.348 9.663 356,770 +0.14(+1.47%)
Feb 24, 2012 9.929 10.01 9.482 9.523 276,957 -0.40(-4.03%)
Feb 23, 2012 9.745 9.943 9.537 9.923 293,465 +0.22(+2.29%)
Feb 22, 2012 10.03 10.06 9.672 9.701 342,611 -0.32(-3.23%)
Feb 21, 2012 10.48 10.55 9.978 10.03 227,298 -0.38(-3.65%)
Feb 17, 2012 10.80 10.90 10.40 10.40 428,719 -0.36(-3.34%)
Feb 16, 2012 10.20 10.98 10.19 10.76 1,099,316 +1.27(+13.38%)
Feb 15, 2012 9.622 9.736 9.231 9.494 293,742 -0.09(-0.94%)
Feb 14, 2012 9.593 9.660 9.330 9.584 248,992 -0.07(-0.70%)
Feb 13, 2012 9.581 9.672 9.505 9.651 243,757 +0.22(+2.29%)
Feb 10, 2012 9.648 9.701 9.397 9.435 353,843 -0.34(-3.50%)
Feb 09, 2012 9.911 9.911 9.505 9.777 219,335 -0.08(-0.77%)
Feb 08, 2012 9.867 9.967 9.645 9.853 252,740 +0.01(+0.12%)
Feb 07, 2012 9.935 10.05 9.835 9.841 178,912 -0.10(-0.97%)
Feb 06, 2012 10.12 10.18 9.648 9.938 495,074 -0.27(-2.69%)
Feb 03, 2012 10.07 10.37 10.00 10.21 437,945 +0.32(+3.28%)
Feb 02, 2012 9.625 9.938 9.593 9.888 361,699 +0.26(+2.67%)
Feb 01, 2012 9.371 9.710 9.292 9.631 360,943 +0.35(+3.78%)
Jan 31, 2012 9.190 9.359 8.836 9.280 1,327,891 +0.12(+1.28%)
Jan 30, 2012 9.310 9.388 9.001 9.163 440,611 -0.27(-2.85%)
Jan 27, 2012 9.269 9.551 9.234 9.432 189,990 +0.10(+1.06%)
Jan 26, 2012 9.508 9.623 9.231 9.333 241,477 -0.13(-1.42%)
Jan 25, 2012 9.333 9.485 9.134 9.467 402,971 +0.14(+1.50%)
Jan 24, 2012 9.470 9.663 9.274 9.327 546,346 -0.27(-2.77%)
Jan 23, 2012 9.815 9.824 9.467 9.593 197,151 -0.05(-0.55%)
Jan 20, 2012 9.911 9.932 9.523 9.645 348,512 -0.30(-3.02%)
Jan 19, 2012 9.996 10.02 9.657 9.946 195,676 +0.01(+0.09%)
Jan 18, 2012 9.587 9.958 9.544 9.938 193,934 +0.35(+3.69%)
Jan 17, 2012 9.634 9.783 9.476 9.584 287,484 -0.01(-0.15%)
Jan 13, 2012 9.549 9.678 9.318 9.599 235,497 -0.18(-1.79%)
Jan 12, 2012 9.689 9.786 9.526 9.774 346,256 +0.07(+0.72%)
Jan 11, 2012 9.362 9.756 9.362 9.704 441,378 +0.24(+2.53%)
Jan 10, 2012 9.149 9.494 9.149 9.464 762,189 +0.40(+4.38%)
Jan 09, 2012 8.868 9.099 8.868 9.067 819,127 +0.15(+1.74%)
Jan 06, 2012 9.163 9.207 8.661 8.912 1,023,985 -0.35(-3.75%)
Jan 05, 2012 9.044 9.348 8.845 9.260 578,878 +0.10(+1.05%)
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.