Skip to main content

Universal Forest Prd (NQ: UFPI )

114.47 -2.03 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.89 11.31 10.54 11.13 306,104 +0.02(+0.20%)
Jan 28, 2005 11.24 11.26 10.70 11.11 91,751 -0.05(-0.46%)
Jan 27, 2005 10.89 11.23 10.89 11.16 153,421 +0.05(+0.41%)
Jan 26, 2005 10.62 11.12 10.62 11.12 187,411 +0.30(+2.76%)
Jan 25, 2005 10.73 11.20 10.73 10.82 87,647 +0.02(+0.18%)
Jan 24, 2005 11.11 11.11 10.74 10.80 131,326 -0.15(-1.35%)
Jan 21, 2005 10.97 11.16 10.88 10.95 69,284 +0.02(+0.21%)
Jan 20, 2005 11.12 11.13 10.74 10.92 156,418 +0.02(+0.21%)
Jan 19, 2005 11.38 11.38 10.86 10.90 271,319 -0.38(-3.36%)
Jan 18, 2005 10.93 11.44 10.93 11.28 266,881 -0.15(-1.29%)
Jan 14, 2005 11.07 11.43 10.84 11.43 214,644 +0.45(+4.10%)
Jan 13, 2005 11.06 11.27 10.74 10.98 175,990 -0.01(-0.05%)
Jan 12, 2005 11.21 11.25 10.88 10.98 131,706 -0.22(-2.01%)
Jan 11, 2005 11.60 11.65 11.21 11.21 128,026 -0.39(-3.36%)
Jan 10, 2005 11.30 11.80 11.30 11.60 376,833 +0.30(+2.62%)
Jan 07, 2005 11.98 12.18 11.30 11.30 289,745 -0.71(-5.92%)
Jan 06, 2005 11.79 12.22 11.79 12.01 155,181 +0.01(+0.07%)
Jan 05, 2005 12.07 12.26 11.99 12.01 238,351 -0.18(-1.52%)
Jan 04, 2005 12.37 12.59 12.10 12.19 257,265 -0.17(-1.34%)
Jan 03, 2005 12.40 12.53 12.23 12.36 225,313 +0.01(+0.05%)
Dec 31, 2004 12.49 12.49 12.29 12.35 125,109 -0.03(-0.21%)
Dec 30, 2004 12.49 12.68 12.24 12.38 139,167 +0.14(+1.14%)
Dec 29, 2004 12.53 12.56 12.24 12.24 104,726 -0.26(-2.07%)
Dec 28, 2004 12.35 12.61 12.35 12.49 98,400 +0.24(+1.97%)
Dec 27, 2004 12.25 12.49 12.17 12.25 109,998 -0.03(-0.23%)
Dec 23, 2004 12.42 12.62 12.26 12.28 124,055 -0.03(-0.25%)
Dec 22, 2004 12.21 12.45 12.18 12.31 119,486 -0.07(-0.53%)
Dec 21, 2004 12.09 12.38 12.09 12.38 152,170 +0.42(+3.52%)
Dec 20, 2004 12.06 12.22 11.92 11.96 128,624 -0.18(-1.45%)
Dec 17, 2004 12.02 12.18 11.87 12.13 229,485 +0.18(+1.52%)
Dec 16, 2004 11.61 12.02 11.52 11.95 168,335 +0.40(+3.47%)
Dec 15, 2004 11.62 11.64 11.39 11.55 133,544 +0.09(+0.82%)
Dec 14, 2004 11.55 11.55 11.44 11.46 99,806 -0.13(-1.15%)
Dec 13, 2004 11.48 11.62 11.39 11.59 79,423 +0.14(+1.22%)
Dec 10, 2004 11.38 11.46 11.25 11.45 314,883 +0.13(+1.16%)
Dec 09, 2004 11.37 11.49 11.24 11.32 162,010 -0.06(-0.53%)
Dec 08, 2004 11.63 11.63 11.31 11.38 177,824 -0.03(-0.27%)
Dec 07, 2004 11.59 11.72 11.38 11.41 176,418 -0.34(-2.88%)
Dec 06, 2004 11.99 11.99 11.67 11.75 109,295 -0.13(-1.13%)
Dec 03, 2004 11.96 11.97 11.73 11.88 128,272 -0.14(-1.16%)
Dec 02, 2004 12.04 12.24 11.94 12.02 425,232 -0.30(-2.43%)
Dec 01, 2004 12.25 12.37 12.07 12.32 334,563 +0.04(+0.32%)
Nov 30, 2004 12.15 12.38 12.06 12.28 132,841 -0.08(-0.64%)
Nov 29, 2004 11.67 12.38 11.67 12.36 239,676 +0.33(+2.74%)
Nov 26, 2004 12.10 12.13 11.95 12.03 25,303 -0.08(-0.63%)
Nov 24, 2004 11.60 12.11 11.60 12.11 203,479 +0.26(+2.23%)
Nov 23, 2004 11.62 11.85 11.57 11.84 376,032 +0.10(+0.85%)
Nov 22, 2004 11.24 11.86 11.19 11.74 515,550 +0.58(+5.17%)
Nov 19, 2004 11.03 11.23 11.01 11.17 162,361 +0.01(+0.08%)
Nov 18, 2004 10.88 11.22 10.84 11.16 197,504 +0.30(+2.78%)
Nov 17, 2004 10.85 11.24 10.70 10.86 157,793 +0.11(+1.03%)
Nov 16, 2004 10.95 11.10 10.74 10.74 58,337 -0.16(-1.49%)
Nov 15, 2004 10.81 10.95 10.76 10.91 45,686 +0.00(+0.03%)
Nov 12, 2004 11.04 11.04 10.82 10.90 89,966 -0.07(-0.62%)
Nov 11, 2004 10.79 11.01 10.68 10.97 91,020 +0.23(+2.12%)
Nov 10, 2004 10.95 10.95 10.66 10.74 116,675 -0.21(-1.90%)
Nov 09, 2004 10.61 10.99 10.61 10.95 58,337 +0.28(+2.59%)
Nov 08, 2004 11.07 11.07 10.67 10.68 59,040 -0.25(-2.32%)
Nov 05, 2004 11.07 11.07 10.93 10.93 91,723 -0.17(-1.51%)
Nov 04, 2004 10.57 11.10 10.46 11.10 113,864 +0.55(+5.23%)
Nov 03, 2004 10.34 10.63 10.34 10.55 149,007 +0.05(+0.51%)
Nov 02, 2004 10.33 10.73 10.33 10.49 98,752 +0.17(+1.60%)
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.