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

Universal Forest Prd (NQ: UFPI )

132.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 5.519 5.645 5.498 5.645 150,018 +0.05(+0.86%)
Jan 30, 2003 5.651 5.824 5.387 5.597 341,560 -0.05(-0.95%)
Jan 29, 2003 5.672 5.893 5.651 5.651 216,841 -0.22(-3.82%)
Jan 28, 2003 5.968 5.968 4.879 5.875 700,308 +0.08(+1.34%)
Jan 27, 2003 6.016 6.094 5.797 5.797 244,573 -0.16(-2.61%)
Jan 24, 2003 6.402 6.402 5.953 5.953 194,121 -0.39(-6.09%)
Jan 23, 2003 6.195 6.435 6.121 6.339 92,216 +0.25(+4.18%)
Jan 22, 2003 6.195 6.195 6.061 6.085 282,662 -0.18(-2.91%)
Jan 21, 2003 6.195 6.309 6.195 6.267 410,963 -0.11(-1.69%)
Jan 17, 2003 6.366 6.420 6.195 6.375 58,136 +0.03(+0.42%)
Jan 16, 2003 6.366 6.423 6.195 6.348 76,178 +0.04(+0.71%)
Jan 15, 2003 6.201 6.363 6.201 6.303 289,679 -0.00(-0.05%)
Jan 14, 2003 6.303 6.315 6.285 6.306 51,788 +0.00(+0.05%)
Jan 13, 2003 6.210 6.324 6.112 6.303 187,105 +0.17(+2.73%)
Jan 10, 2003 6.327 6.357 6.136 6.136 94,220 -0.12(-1.91%)
Jan 09, 2003 6.324 6.324 6.231 6.255 113,933 +0.01(+0.10%)
Jan 08, 2003 6.354 6.429 6.228 6.249 114,602 -0.18(-2.84%)
Jan 07, 2003 6.405 6.582 6.249 6.432 104,244 -0.04(-0.60%)
Jan 06, 2003 6.372 6.567 6.372 6.470 73,839 +0.04(+0.60%)
Jan 03, 2003 6.456 6.558 6.345 6.432 207,486 -0.03(-0.46%)
Jan 02, 2003 6.462 6.540 6.462 6.462 109,590 +0.08(+1.26%)
Dec 31, 2002 6.285 6.435 6.285 6.381 460,747 +0.14(+2.26%)
Dec 30, 2002 6.240 6.354 6.222 6.240 168,394 -0.08(-1.23%)
Dec 27, 2002 6.240 6.375 6.240 6.318 97,896 -0.04(-0.66%)
Dec 26, 2002 6.357 6.375 6.279 6.360 79,519 +0.04(+0.71%)
Dec 24, 2002 6.333 6.333 6.309 6.315 48,446 -0.07(-1.12%)
Dec 23, 2002 6.582 6.540 6.243 6.387 103,576 +0.02(+0.38%)
Dec 20, 2002 6.582 6.582 6.243 6.363 355,500 -0.19(-2.93%)
Dec 19, 2002 6.369 6.596 6.300 6.555 154,696 +0.18(+2.82%)
Dec 18, 2002 6.585 6.602 6.360 6.375 93,552 -0.21(-3.18%)
Dec 17, 2002 6.420 6.593 6.297 6.585 195,124 +0.01(+0.23%)
Dec 16, 2002 6.504 6.585 6.324 6.570 240,564 +0.21(+3.34%)
Dec 13, 2002 6.585 6.585 6.342 6.357 70,832 -0.23(-3.45%)
Dec 12, 2002 6.477 6.629 6.363 6.585 106,917 +0.12(+1.86%)
Dec 11, 2002 6.573 6.599 6.399 6.465 78,517 -0.12(-1.86%)
Dec 10, 2002 6.174 6.602 6.174 6.587 376,549 +0.38(+6.11%)
Dec 09, 2002 6.174 6.306 6.174 6.208 155,364 -0.07(-1.19%)
Dec 06, 2002 6.249 6.411 6.154 6.282 199,467 -0.13(-2.00%)
Dec 05, 2002 6.495 6.495 6.285 6.411 51,788 -0.00(-0.06%)
Dec 04, 2002 6.315 6.503 6.315 6.414 168,728 +0.10(+1.52%)
Dec 03, 2002 6.438 6.509 6.076 6.318 164,051 -0.13(-1.95%)
Dec 02, 2002 6.438 6.516 6.315 6.444 202,140 +0.00(+0.05%)
Nov 29, 2002 6.330 6.498 6.288 6.441 101,571 +0.13(+2.04%)
Nov 27, 2002 5.800 6.360 5.761 6.312 215,171 +0.38(+6.35%)
Nov 26, 2002 5.983 5.983 5.824 5.935 29,736 -0.04(-0.60%)
Nov 25, 2002 5.986 5.986 5.806 5.971 68,493 +0.02(+0.40%)
Nov 22, 2002 5.818 5.986 5.818 5.947 143,670 -0.04(-0.65%)
Nov 21, 2002 5.675 5.986 5.675 5.986 183,430 +0.13(+2.30%)
Nov 20, 2002 5.540 5.986 5.540 5.851 175,411 +0.24(+4.27%)
Nov 19, 2002 5.648 5.711 5.585 5.612 134,649 -0.05(-0.95%)
Nov 18, 2002 5.606 5.758 5.603 5.666 86,536 -0.02(-0.37%)
Nov 15, 2002 5.720 5.872 5.687 5.687 120,950 -0.15(-2.61%)
Nov 14, 2002 5.836 5.920 5.726 5.839 170,733 +0.00(+0.05%)
Nov 13, 2002 5.510 5.836 5.510 5.836 114,936 +0.24(+4.28%)
Nov 12, 2002 5.591 5.678 5.468 5.597 109,256 -0.01(-0.11%)
Nov 11, 2002 5.791 5.791 5.450 5.603 31,406 +0.03(+0.48%)
Nov 08, 2002 5.600 5.794 5.513 5.576 29,068 -0.16(-2.82%)
Nov 07, 2002 5.833 5.893 5.657 5.738 91,548 -0.10(-1.63%)
Nov 06, 2002 5.657 5.836 5.531 5.833 72,169 +0.08(+1.45%)
Nov 05, 2002 5.684 5.749 5.507 5.749 364,855 +0.07(+1.27%)
Nov 04, 2002 5.462 5.684 5.329 5.678 177,750 +0.29(+5.39%)
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.