Skip to main content

Universal Forest Prd (NQ: UFPI )

115.02 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.82 15.82 15.47 15.72 421,938 -0.09(-0.56%)
Dec 29, 2005 15.82 16.10 15.61 15.81 268,166 +0.09(+0.58%)
Dec 28, 2005 15.84 15.84 15.51 15.72 236,852 -0.12(-0.74%)
Dec 27, 2005 16.23 16.34 15.77 15.84 230,527 -0.38(-2.35%)
Dec 23, 2005 16.22 16.22 16.16 16.22 80,041 -0.00(-0.02%)
Dec 22, 2005 16.33 16.36 16.13 16.22 678,663 +0.00(+0.00%)
Dec 21, 2005 16.38 16.45 16.16 16.22 240,953 -0.00(-0.02%)
Dec 20, 2005 16.06 16.57 16.06 16.22 739,707 +0.15(+0.92%)
Dec 19, 2005 16.20 16.27 16.02 16.08 290,316 +0.02(+0.14%)
Dec 16, 2005 16.33 16.46 16.05 16.05 631,510 -0.16(-0.98%)
Dec 15, 2005 16.47 16.52 15.81 16.21 559,853 -0.13(-0.82%)
Dec 14, 2005 16.43 16.55 16.29 16.35 428,671 -0.02(-0.14%)
Dec 13, 2005 16.10 16.49 16.10 16.37 343,959 +0.17(+1.05%)
Dec 12, 2005 16.27 16.36 16.04 16.20 558,486 +0.04(+0.25%)
Dec 09, 2005 16.25 16.27 16.08 16.16 462,913 +0.05(+0.30%)
Dec 08, 2005 16.12 16.50 16.00 16.11 467,421 -0.09(-0.55%)
Dec 07, 2005 16.37 16.43 16.08 16.20 701,304 -0.06(-0.37%)
Dec 06, 2005 16.14 16.47 16.10 16.26 771,812 -0.79(-4.61%)
Dec 05, 2005 16.93 17.55 16.90 17.04 585,735 +0.18(+1.06%)
Dec 02, 2005 16.93 16.99 16.73 16.86 382,066 +0.01(+0.03%)
Dec 01, 2005 16.66 17.01 16.35 16.86 583,518 +0.51(+3.10%)
Nov 30, 2005 16.19 16.48 15.94 16.35 460,136 +0.15(+0.93%)
Nov 29, 2005 16.39 16.48 16.12 16.20 321,037 -0.01(-0.07%)
Nov 28, 2005 16.65 16.82 16.19 16.21 457,617 -0.56(-3.36%)
Nov 25, 2005 17.20 17.20 16.76 16.78 78,568 -0.17(-1.02%)
Nov 23, 2005 17.09 17.15 16.85 16.95 216,112 -0.04(-0.23%)
Nov 22, 2005 17.06 17.32 16.90 16.99 376,778 -0.20(-1.16%)
Nov 21, 2005 16.50 17.28 16.40 17.19 1,105,619 +0.78(+4.77%)
Nov 18, 2005 16.24 16.48 16.15 16.41 411,079 +0.17(+1.02%)
Nov 17, 2005 16.17 16.38 16.06 16.24 744,584 +0.10(+0.60%)
Nov 16, 2005 16.35 16.56 16.10 16.14 283,098 -0.10(-0.60%)
Nov 15, 2005 16.40 16.82 16.24 16.24 631,665 -0.27(-1.64%)
Nov 14, 2005 16.64 16.73 16.31 16.51 451,467 +0.04(+0.26%)
Nov 11, 2005 16.47 16.52 16.33 16.47 399,388 +0.08(+0.47%)
Nov 10, 2005 16.37 16.45 15.98 16.39 510,178 +0.01(+0.07%)
Nov 09, 2005 15.98 16.56 15.98 16.38 194,250 +0.32(+2.00%)
Nov 08, 2005 15.94 16.13 15.80 16.06 506,270 -0.46(-2.77%)
Nov 07, 2005 16.54 16.55 16.38 16.52 198,608 +0.06(+0.36%)
Nov 04, 2005 16.26 16.46 16.01 16.46 214,846 +0.03(+0.19%)
Nov 03, 2005 16.76 16.89 16.29 16.43 333,122 -0.11(-0.67%)
Nov 02, 2005 15.85 16.75 15.84 16.54 436,472 +0.58(+3.66%)
Nov 01, 2005 15.79 16.00 15.46 15.95 413,008 +0.20(+1.30%)
Oct 31, 2005 15.91 16.13 15.65 15.75 467,759 -0.02(-0.14%)
Oct 28, 2005 15.56 15.86 15.38 15.77 413,637 +0.28(+1.84%)
Oct 27, 2005 15.75 15.86 15.47 15.49 352,657 -0.20(-1.29%)
Oct 26, 2005 15.92 16.01 15.52 15.69 267,471 -0.18(-1.15%)
Oct 25, 2005 15.94 15.94 15.45 15.87 323,865 -0.07(-0.43%)
Oct 24, 2005 15.29 15.94 15.27 15.94 577,944 +0.90(+5.98%)
Oct 21, 2005 14.91 15.37 14.80 15.04 289,986 +0.06(+0.40%)
Oct 20, 2005 15.16 15.16 14.82 14.98 440,875 -0.10(-0.68%)
Oct 19, 2005 14.56 15.16 14.34 15.08 326,234 +0.40(+2.75%)
Oct 18, 2005 14.94 14.95 14.66 14.68 520,913 -0.22(-1.51%)
Oct 17, 2005 14.81 15.01 14.60 14.90 342,276 +0.06(+0.40%)
Oct 14, 2005 14.63 14.98 14.46 14.84 472,432 +0.22(+1.52%)
Oct 13, 2005 14.94 15.01 14.32 14.62 816,069 -0.32(-2.11%)
Oct 12, 2005 15.08 15.30 14.75 14.94 418,171 -0.15(-0.98%)
Oct 11, 2005 15.92 15.94 15.00 15.08 450,940 -0.28(-1.85%)
Oct 10, 2005 15.57 15.57 15.00 15.37 473,128 +0.04(+0.26%)
Oct 07, 2005 15.25 15.63 15.22 15.33 224,739 +0.25(+1.64%)
Oct 06, 2005 15.58 15.77 14.75 15.08 488,956 -0.55(-3.51%)
Oct 05, 2005 16.24 16.24 15.59 15.63 305,378 -0.60(-3.68%)
Oct 04, 2005 16.47 16.54 16.15 16.23 168,984 -0.13(-0.82%)
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.