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 (%)
May 31, 2002 7.196 7.196 6.915 7.020 439,641 -0.38(-5.12%)
May 28, 2002 7.512 7.512 7.171 7.398 310,314 -0.10(-1.33%)
May 27, 2002 7.432 7.575 7.398 7.498 227,376 +0.00(+0.00%)
May 24, 2002 7.432 7.575 7.398 7.498 223,862 +0.07(+0.92%)
May 23, 2002 7.293 7.555 7.171 7.430 122,649 +0.15(+1.99%)
May 22, 2002 6.909 7.284 6.846 7.284 155,684 +0.26(+3.66%)
May 21, 2002 7.384 7.384 6.901 7.027 274,819 -0.34(-4.65%)
May 20, 2002 7.384 7.384 7.253 7.370 96,995 -0.01(-0.19%)
May 17, 2002 7.299 7.466 7.216 7.384 365,840 +0.11(+1.56%)
May 16, 2002 7.319 7.324 7.131 7.270 322,614 -0.04(-0.58%)
May 15, 2002 7.265 7.313 7.028 7.313 350,026 +0.04(+0.59%)
May 14, 2002 7.145 7.276 7.081 7.270 204,884 +0.13(+1.75%)
May 13, 2002 7.282 7.284 7.000 7.145 201,370 -0.14(-1.91%)
May 10, 2002 7.131 7.338 7.128 7.284 258,654 -0.04(-0.51%)
May 09, 2002 7.501 7.640 7.156 7.321 231,242 -0.22(-2.91%)
May 08, 2002 7.683 7.711 7.526 7.541 258,654 -0.07(-0.93%)
May 07, 2002 7.726 7.754 7.569 7.612 354,243 -0.03(-0.41%)
May 06, 2002 7.583 7.910 7.583 7.643 650,500 +0.08(+1.05%)
May 03, 2002 7.384 7.606 7.381 7.563 597,786 +0.24(+3.22%)
May 02, 2002 7.128 7.455 7.128 7.327 604,111 +0.20(+2.79%)
May 01, 2002 7.088 7.128 7.060 7.128 117,729 +0.01(+0.20%)
Apr 30, 2002 7.074 7.119 7.028 7.114 310,314 +0.04(+0.60%)
Apr 29, 2002 7.014 7.100 7.006 7.071 259,356 +0.07(+0.98%)
Apr 26, 2002 6.971 7.037 6.971 7.003 326,129 -0.01(-0.08%)
Apr 25, 2002 7.014 7.014 6.974 7.008 329,994 +0.00(+0.04%)
Apr 24, 2002 7.026 7.028 7.006 7.006 270,251 -0.02(-0.28%)
Apr 23, 2002 7.023 7.028 7.000 7.026 180,636 -0.01(-0.20%)
Apr 22, 2002 7.097 7.100 7.014 7.040 371,112 -0.00(-0.04%)
Apr 19, 2002 7.043 7.111 6.997 7.043 106,483 +0.00(+0.00%)
Apr 18, 2002 7.114 7.114 7.037 7.042 121,946 +0.08(+1.18%)
Apr 17, 2002 7.156 7.199 6.772 6.960 253,031 -0.23(-3.24%)
Apr 16, 2002 7.228 7.381 6.912 7.193 173,256 -0.01(-0.08%)
Apr 15, 2002 7.043 7.228 6.989 7.199 414,689 +0.08(+1.16%)
Apr 12, 2002 7.199 7.256 6.926 7.117 140,924 +0.06(+0.85%)
Apr 11, 2002 7.270 7.341 6.991 7.057 136,355 -0.17(-2.32%)
Apr 10, 2002 7.256 7.327 7.224 7.225 123,352 -0.03(-0.47%)
Apr 09, 2002 6.994 7.287 6.994 7.259 91,372 +0.17(+2.45%)
Apr 08, 2002 6.829 7.085 6.772 7.085 62,906 +0.26(+3.75%)
Apr 05, 2002 7.134 7.216 6.829 6.829 136,707 -0.33(-4.65%)
Apr 04, 2002 7.026 7.216 7.024 7.162 126,515 +0.20(+2.82%)
Apr 03, 2002 6.889 7.065 6.832 6.966 109,295 +0.17(+2.51%)
Apr 02, 2002 6.815 6.889 6.721 6.795 44,631 -0.09(-1.24%)
Apr 01, 2002 6.727 6.889 6.306 6.880 236,513 +0.08(+1.21%)
Mar 29, 2002 7.040 7.199 6.707 6.798 307,854 +0.00(+0.00%)
Mar 28, 2002 7.040 7.199 6.707 6.798 304,691 -0.21(-3.04%)
Mar 27, 2002 7.137 7.137 6.929 7.011 152,872 -0.13(-1.75%)
Mar 26, 2002 7.014 7.176 6.952 7.137 167,281 +0.08(+1.09%)
Mar 25, 2002 7.213 7.302 6.957 7.060 127,921 -0.07(-1.00%)
Mar 22, 2002 7.378 7.404 7.131 7.131 120,892 -0.18(-2.49%)
Mar 21, 2002 7.378 7.378 7.171 7.313 105,429 -0.01(-0.19%)
Mar 20, 2002 7.484 7.504 7.327 7.327 219,996 -0.15(-2.02%)
Mar 19, 2002 7.279 7.529 7.247 7.478 409,066 +0.22(+3.02%)
Mar 18, 2002 6.915 7.319 6.858 7.259 507,116 +0.34(+4.98%)
Mar 15, 2002 6.897 7.014 6.772 6.915 229,836 -0.06(-0.82%)
Mar 14, 2002 6.824 6.971 6.758 6.971 114,215 +0.15(+2.13%)
Mar 13, 2002 6.829 6.829 6.732 6.826 199,964 +0.03(+0.42%)
Mar 12, 2002 6.863 6.868 6.744 6.798 286,417 -0.07(-0.95%)
Mar 11, 2002 7.256 7.256 6.863 6.863 477,947 -0.06(-0.86%)
Mar 08, 2002 6.741 7.028 6.730 6.923 392,901 +0.20(+3.01%)
Mar 07, 2002 6.744 6.787 6.658 6.721 599,543 +0.02(+0.30%)
Mar 06, 2002 6.545 6.730 6.545 6.701 390,089 +0.03(+0.43%)
Mar 05, 2002 6.528 6.787 6.434 6.673 173,607 +0.17(+2.54%)
Mar 04, 2002 6.582 6.616 6.431 6.508 290,634 -0.08(-1.17%)
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.