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

Universal Forest Prd (NQ: UFPI )

119.92 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.609 8.697 8.398 8.691 373,216 +0.14(+1.60%)
May 28, 2009 8.594 8.740 8.243 8.554 255,949 +0.03(+0.40%)
May 27, 2009 8.780 8.948 8.486 8.520 250,972 -0.35(-3.93%)
May 26, 2009 8.186 8.920 8.186 8.868 312,934 +0.60(+7.25%)
May 22, 2009 8.594 8.594 8.266 8.269 248,768 -0.07(-0.86%)
May 21, 2009 8.603 8.603 8.158 8.340 374,187 -0.35(-4.07%)
May 20, 2009 8.968 9.234 8.643 8.694 278,329 -0.17(-1.96%)
May 19, 2009 8.894 9.022 8.774 8.868 157,185 -0.09(-0.96%)
May 18, 2009 8.757 8.974 8.663 8.954 409,472 +0.29(+3.33%)
May 15, 2009 8.746 8.897 8.517 8.666 426,543 -0.11(-1.27%)
May 14, 2009 8.663 9.071 8.437 8.777 423,876 +0.20(+2.29%)
May 13, 2009 8.840 8.840 8.523 8.580 749,759 -0.39(-4.39%)
May 12, 2009 8.811 9.111 8.529 8.974 736,189 +0.14(+1.62%)
May 11, 2009 9.142 9.142 8.750 8.831 444,746 -0.53(-5.67%)
May 08, 2009 9.108 9.385 8.911 9.362 325,596 +0.37(+4.16%)
May 07, 2009 9.293 9.382 8.911 8.988 408,024 -0.16(-1.75%)
May 06, 2009 9.502 9.502 8.843 9.148 351,095 -0.25(-2.64%)
May 05, 2009 9.644 9.687 9.205 9.396 898,656 -0.29(-2.98%)
May 04, 2009 9.228 9.690 9.117 9.684 1,178,356 +0.59(+6.53%)
May 01, 2009 9.527 9.527 8.808 9.091 946,768 -0.49(-5.07%)
Apr 30, 2009 9.975 10.19 9.549 9.576 937,277 -0.34(-3.45%)
Apr 29, 2009 9.613 10.22 9.459 9.918 808,416 +0.36(+3.79%)
Apr 28, 2009 9.254 9.767 9.216 9.556 837,865 +0.18(+1.92%)
Apr 27, 2009 9.539 9.539 9.051 9.376 1,068,753 -0.36(-3.66%)
Apr 24, 2009 9.245 9.827 9.082 9.733 690,328 +0.61(+6.69%)
Apr 23, 2009 9.439 9.593 8.908 9.122 926,308 -0.31(-3.30%)
Apr 22, 2009 9.313 9.747 9.199 9.433 746,535 -0.07(-0.69%)
Apr 21, 2009 8.934 9.604 8.883 9.499 557,191 +0.55(+6.19%)
Apr 20, 2009 9.311 9.311 8.937 8.945 903,591 -0.57(-5.97%)
Apr 17, 2009 9.362 9.701 9.179 9.513 818,551 +0.18(+1.96%)
Apr 16, 2009 8.908 9.453 8.554 9.331 1,418,780 +0.49(+5.48%)
Apr 15, 2009 8.654 8.900 8.560 8.845 925,922 +0.15(+1.77%)
Apr 14, 2009 8.894 8.931 8.646 8.691 714,766 -0.38(-4.18%)
Apr 13, 2009 9.259 9.305 8.834 9.071 506,224 -0.30(-3.23%)
Apr 09, 2009 8.603 9.390 8.603 9.373 841,906 +0.84(+9.90%)
Apr 08, 2009 8.144 8.546 8.144 8.529 372,887 +0.43(+5.25%)
Apr 07, 2009 8.004 8.201 7.998 8.104 462,444 -0.04(-0.49%)
Apr 06, 2009 8.417 8.621 7.904 8.144 342,372 -0.37(-4.32%)
Apr 03, 2009 8.754 8.754 8.272 8.512 300,436 -0.22(-2.55%)
Apr 02, 2009 8.226 9.128 8.032 8.734 754,774 +0.70(+8.74%)
Apr 01, 2009 7.470 8.106 7.385 8.032 556,448 +0.44(+5.79%)
Mar 31, 2009 7.636 7.807 7.467 7.593 378,536 +0.03(+0.45%)
Mar 30, 2009 7.747 7.810 7.285 7.559 499,516 -0.84(-10.05%)
Mar 26, 2009 8.049 8.412 7.961 8.403 514,459 +0.36(+4.43%)
Mar 25, 2009 7.853 8.554 7.781 8.047 755,598 +0.23(+2.96%)
Mar 24, 2009 7.547 8.098 7.456 7.815 612,017 +0.11(+1.44%)
Mar 23, 2009 7.058 7.741 6.931 7.704 676,190 +0.75(+10.84%)
Mar 20, 2009 7.339 7.462 6.945 6.951 461,032 -0.31(-4.25%)
Mar 19, 2009 7.299 7.390 7.119 7.259 332,864 +0.02(+0.28%)
Mar 18, 2009 6.842 7.330 6.665 7.239 590,885 +0.39(+5.71%)
Mar 17, 2009 6.443 6.874 6.443 6.848 464,897 +0.42(+6.52%)
Mar 16, 2009 6.466 6.808 6.417 6.429 357,263 +0.01(+0.13%)
Mar 13, 2009 6.223 6.474 6.166 6.420 437,018 +0.29(+4.65%)
Mar 12, 2009 5.613 6.226 5.613 6.135 1,057,293 +0.51(+9.08%)
Mar 11, 2009 5.516 5.692 5.473 5.624 616,370 +0.16(+2.98%)
Mar 10, 2009 5.695 5.854 5.427 5.461 709,172 -0.06(-1.09%)
Mar 09, 2009 5.590 5.684 5.496 5.521 516,191 -0.13(-2.37%)
Mar 06, 2009 5.878 5.969 5.424 5.655 565,939 -0.17(-2.89%)
Mar 05, 2009 5.909 6.126 5.795 5.824 454,163 -0.22(-3.68%)
Mar 04, 2009 5.878 6.209 5.875 6.046 358,448 +0.11(+1.83%)
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.