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

Universal Forest Prd (NQ: UFPI )

131.27 +1.66 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 24, 2011 8.596 8.834 8.520 8.668 472,353 +0.14(+1.66%)
May 23, 2011 8.593 8.593 8.448 8.526 212,326 -0.22(-2.52%)
May 20, 2011 8.973 8.988 8.728 8.746 327,600 -0.30(-3.30%)
May 19, 2011 9.114 9.123 8.903 9.045 236,200 +0.00(+0.00%)
May 18, 2011 9.012 9.072 9.006 9.045 243,669 +0.05(+0.54%)
May 17, 2011 9.163 9.247 8.976 8.997 343,580 -0.20(-2.20%)
May 16, 2011 9.150 9.300 9.141 9.199 199,473 -0.01(-0.07%)
May 13, 2011 9.515 9.702 9.202 9.205 177,019 -0.28(-2.93%)
May 12, 2011 9.413 9.533 9.325 9.482 313,311 +0.01(+0.06%)
May 11, 2011 9.557 9.621 9.440 9.476 161,291 -0.14(-1.50%)
May 10, 2011 9.570 9.744 9.485 9.621 185,078 +0.09(+0.98%)
May 09, 2011 9.431 9.546 9.383 9.527 151,068 +0.07(+0.73%)
May 06, 2011 9.681 9.720 9.431 9.458 165,380 -0.10(-1.07%)
May 05, 2011 9.573 9.681 9.461 9.561 324,820 -0.05(-0.53%)
May 04, 2011 9.775 9.784 9.594 9.612 210,807 -0.14(-1.42%)
May 03, 2011 9.796 9.832 9.681 9.750 239,473 -0.06(-0.65%)
May 02, 2011 9.832 9.937 9.811 9.814 363,069 +0.08(+0.81%)
Apr 29, 2011 10.03 10.06 9.732 9.735 295,553 -0.27(-2.65%)
Apr 28, 2011 10.04 10.19 9.955 10.00 309,394 -0.02(-0.21%)
Apr 27, 2011 9.946 10.11 9.907 10.02 483,073 +0.08(+0.76%)
Apr 26, 2011 9.989 10.08 9.931 9.946 200,193 -0.02(-0.23%)
Apr 25, 2011 10.08 10.12 9.901 9.969 243,036 -0.06(-0.59%)
Apr 21, 2011 10.14 10.14 9.986 10.03 287,304 -0.02(-0.18%)
Apr 20, 2011 10.02 10.06 9.981 10.05 368,247 +0.20(+2.02%)
Apr 19, 2011 9.826 9.853 9.726 9.847 497,773 +0.05(+0.46%)
Apr 18, 2011 9.407 9.820 9.310 9.802 533,259 +0.24(+2.46%)
Apr 15, 2011 9.283 9.582 9.283 9.567 643,854 +0.27(+2.90%)
Apr 14, 2011 9.087 9.425 9.045 9.297 1,322,136 -0.84(-8.26%)
Apr 13, 2011 10.47 10.47 10.01 10.13 282,903 -0.29(-2.80%)
Apr 12, 2011 10.67 10.81 10.43 10.43 184,846 -0.34(-3.14%)
Apr 11, 2011 10.81 10.85 10.68 10.76 160,571 -0.06(-0.58%)
Apr 08, 2011 11.27 11.28 10.78 10.83 135,662 -0.35(-3.10%)
Apr 07, 2011 11.08 11.32 11.06 11.17 263,221 +0.12(+1.12%)
Apr 06, 2011 11.07 11.10 10.95 11.05 153,635 +0.00(+0.03%)
Apr 05, 2011 10.98 11.11 10.98 11.05 140,644 +0.03(+0.25%)
Apr 04, 2011 11.09 11.12 10.96 11.02 146,747 -0.01(-0.05%)
Apr 01, 2011 11.15 11.15 10.98 11.03 239,971 -0.02(-0.22%)
Mar 31, 2011 11.11 11.11 11.01 11.05 169,042 -0.04(-0.38%)
Mar 30, 2011 11.10 11.16 11.05 11.09 195,715 +0.02(+0.14%)
Mar 29, 2011 10.97 11.14 10.97 11.08 164,956 +0.11(+0.96%)
Mar 28, 2011 11.08 11.14 10.91 10.97 140,488 -0.04(-0.38%)
Mar 25, 2011 11.03 11.20 11.01 11.01 146,445 +0.01(+0.05%)
Mar 24, 2011 11.02 11.11 10.76 11.01 243,215 +0.07(+0.66%)
Mar 23, 2011 11.00 11.01 10.68 10.94 230,800 -0.11(-1.04%)
Mar 22, 2011 11.21 11.24 10.99 11.05 195,370 -0.14(-1.24%)
Mar 21, 2011 11.25 11.33 11.05 11.19 313,606 +0.17(+1.53%)
Mar 18, 2011 11.38 11.54 11.02 11.02 2,444,271 -0.25(-2.25%)
Mar 17, 2011 11.22 11.32 11.12 11.27 301,935 +0.25(+2.27%)
Mar 16, 2011 11.01 11.19 10.88 11.02 352,894 +0.02(+0.22%)
Mar 15, 2011 10.65 11.10 10.65 11.00 277,139 +0.03(+0.30%)
Mar 14, 2011 10.70 11.07 10.70 10.97 221,759 +0.16(+1.45%)
Mar 11, 2011 10.81 10.94 10.70 10.81 147,125 -0.05(-0.50%)
Mar 10, 2011 11.05 11.10 10.78 10.86 291,892 -0.38(-3.38%)
Mar 09, 2011 11.16 11.36 11.06 11.24 163,957 +0.04(+0.38%)
Mar 08, 2011 10.83 11.41 10.81 11.20 224,614 +0.39(+3.66%)
Mar 07, 2011 10.89 11.02 10.69 10.81 253,739 -0.07(-0.64%)
Mar 04, 2011 10.91 10.94 10.69 10.88 273,115 -0.05(-0.50%)
Mar 03, 2011 10.51 11.23 10.51 10.93 419,896 +0.51(+4.92%)
Mar 02, 2011 10.40 10.61 10.19 10.42 563,760 -0.01(-0.09%)
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.