Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.643 10.03 9.601 9.658 480,323 +0.03(+0.33%)
Jan 28, 2010 9.786 9.860 9.356 9.626 490,711 -0.11(-1.14%)
Jan 27, 2010 9.569 9.845 9.393 9.737 353,185 +0.14(+1.48%)
Jan 26, 2010 9.877 10.05 9.541 9.595 300,066 -0.35(-3.52%)
Jan 25, 2010 9.715 10.02 9.399 9.945 510,051 +0.35(+3.65%)
Jan 22, 2010 9.678 10.14 9.402 9.595 609,696 -0.06(-0.65%)
Jan 21, 2010 9.891 10.01 9.430 9.658 676,668 -0.19(-1.91%)
Jan 20, 2010 10.37 10.37 9.581 9.845 604,695 -0.62(-5.90%)
Jan 19, 2010 10.18 10.50 10.11 10.46 420,231 +0.28(+2.77%)
Jan 15, 2010 10.58 10.18 10.18 10.18 585,134 -0.36(-3.40%)
Jan 14, 2010 10.63 10.72 10.51 10.54 266,712 -0.11(-1.04%)
Jan 13, 2010 10.69 10.90 10.55 10.65 235,276 +0.04(+0.35%)
Jan 12, 2010 10.66 10.71 10.46 10.61 229,812 -0.13(-1.22%)
Jan 11, 2010 10.95 10.99 10.53 10.74 293,667 -0.17(-1.56%)
Jan 08, 2010 10.85 11.31 10.66 10.92 280,562 -0.01(-0.05%)
Jan 07, 2010 10.33 11.02 10.33 10.92 733,864 +0.59(+5.76%)
Jan 06, 2010 10.47 10.58 10.24 10.33 290,342 -0.13(-1.23%)
Jan 05, 2010 10.65 10.70 10.33 10.45 313,234 -0.20(-1.84%)
Jan 04, 2010 10.59 10.65 10.49 10.65 343,082 +0.18(+1.68%)
Dec 31, 2009 10.68 10.47 10.47 10.47 268,845 -0.22(-2.10%)
Dec 30, 2009 10.62 10.96 10.55 10.70 286,058 +0.04(+0.40%)
Dec 29, 2009 10.76 10.76 10.63 10.66 129,558 -0.04(-0.40%)
Dec 28, 2009 10.89 10.89 10.53 10.70 411,973 -0.18(-1.62%)
Dec 24, 2009 10.97 10.98 10.78 10.88 97,100 -0.05(-0.42%)
Dec 23, 2009 11.08 11.09 10.63 10.92 493,709 -0.12(-1.11%)
Dec 22, 2009 10.78 11.13 10.69 11.04 584,456 +0.25(+2.35%)
Dec 21, 2009 10.88 11.09 10.60 10.79 616,109 -0.05(-0.45%)
Dec 18, 2009 10.85 10.97 10.66 10.84 1,285,503 +0.06(+0.53%)
Dec 17, 2009 10.59 10.82 10.32 10.78 474,718 +0.13(+1.26%)
Dec 16, 2009 10.72 10.80 10.52 10.65 301,465 +0.03(+0.29%)
Dec 15, 2009 10.90 10.97 10.60 10.62 376,046 -0.27(-2.51%)
Dec 14, 2009 10.82 10.92 10.50 10.89 287,893 +0.30(+2.88%)
Dec 11, 2009 10.50 10.75 10.40 10.59 440,291 +0.09(+0.90%)
Dec 10, 2009 11.06 11.23 10.41 10.49 587,429 -0.55(-4.97%)
Dec 09, 2009 10.99 11.14 10.76 11.04 313,108 +0.03(+0.28%)
Dec 08, 2009 11.02 11.20 10.86 11.01 410,845 -0.05(-0.41%)
Dec 07, 2009 11.00 11.29 10.94 11.05 628,160 +0.01(+0.05%)
Dec 04, 2009 10.57 11.10 10.57 11.05 994,046 +0.58(+5.55%)
Dec 03, 2009 10.77 10.92 10.43 10.47 731,147 -0.29(-2.72%)
Dec 02, 2009 10.41 10.79 10.41 10.76 715,210 +0.33(+3.16%)
Dec 01, 2009 10.35 10.55 10.25 10.43 968,307 +0.20(+2.00%)
Nov 30, 2009 9.851 10.27 9.675 10.23 734,211 +0.39(+3.93%)
Nov 27, 2009 9.777 10.12 9.717 9.840 352,127 -0.31(-3.03%)
Nov 25, 2009 10.18 10.40 9.968 10.15 372,556 +0.05(+0.48%)
Nov 24, 2009 10.66 10.83 10.04 10.10 1,032,388 -0.52(-4.88%)
Nov 23, 2009 10.47 11.01 10.47 10.62 481,050 +0.35(+3.38%)
Nov 20, 2009 10.23 10.42 10.20 10.27 480,854 -0.03(-0.33%)
Nov 19, 2009 11.00 11.20 10.29 10.30 801,992 -0.84(-7.51%)
Nov 18, 2009 11.17 11.21 10.98 11.14 207,731 +0.12(+1.08%)
Nov 17, 2009 11.13 11.23 10.73 11.02 403,524 -0.11(-1.00%)
Nov 16, 2009 10.75 11.29 10.68 11.13 421,560 +0.51(+4.79%)
Nov 13, 2009 10.53 10.86 10.39 10.62 512,493 -0.10(-0.93%)
Nov 12, 2009 10.91 11.17 10.64 10.72 345,095 -0.37(-3.31%)
Nov 11, 2009 11.08 11.36 10.98 11.09 330,855 +0.14(+1.25%)
Nov 10, 2009 11.02 11.32 10.78 10.95 399,666 -0.10(-0.93%)
Nov 09, 2009 10.94 11.15 10.80 11.05 391,797 +0.24(+2.18%)
Nov 06, 2009 10.74 11.15 10.55 10.82 473,101 -0.09(-0.86%)
Nov 05, 2009 10.55 10.99 10.54 10.91 674,728 +0.52(+5.01%)
Nov 04, 2009 10.68 10.78 10.35 10.39 791,695 -0.20(-1.93%)
Nov 03, 2009 10.50 10.64 10.26 10.60 756,541 +0.05(+0.43%)
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.