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

Universal Forest Prd (NQ: UFPI )

131.10 +0.30 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2012 9.533 9.708 9.166 9.626 1,280,148 +0.12(+1.28%)
Jan 30, 2012 9.657 9.739 9.336 9.505 424,769 -0.28(-2.85%)
Jan 27, 2012 9.614 9.907 9.578 9.784 183,159 +0.10(+1.06%)
Jan 26, 2012 9.863 9.982 9.575 9.681 232,795 -0.14(-1.42%)
Jan 25, 2012 9.681 9.839 9.475 9.820 388,483 +0.15(+1.50%)
Jan 24, 2012 9.823 10.02 9.620 9.675 526,702 -0.28(-2.77%)
Jan 23, 2012 10.18 10.19 9.820 9.951 190,063 -0.05(-0.55%)
Jan 20, 2012 10.28 10.30 9.878 10.01 335,982 -0.31(-3.03%)
Jan 19, 2012 10.37 10.39 10.02 10.32 188,641 +0.01(+0.09%)
Jan 18, 2012 9.945 10.33 9.900 10.31 186,961 +0.37(+3.69%)
Jan 17, 2012 9.993 10.15 9.829 9.942 277,148 -0.02(-0.15%)
Jan 13, 2012 9.905 10.04 9.666 9.957 227,030 -0.18(-1.79%)
Jan 12, 2012 10.05 10.15 9.881 10.14 333,807 +0.07(+0.72%)
Jan 11, 2012 9.711 10.12 9.711 10.07 425,509 +0.25(+2.53%)
Jan 10, 2012 9.490 9.848 9.490 9.817 734,785 +0.41(+4.38%)
Jan 09, 2012 9.199 9.439 9.199 9.405 789,676 +0.16(+1.74%)
Jan 06, 2012 9.505 9.551 8.984 9.245 987,168 -0.36(-3.75%)
Jan 05, 2012 9.381 9.696 9.175 9.605 558,065 +0.10(+1.05%)
Jan 04, 2012 9.536 9.696 9.387 9.505 410,898 +0.15(+1.62%)
Dec 30, 2011 9.533 9.599 9.345 9.354 344,183 -0.18(-1.88%)
Dec 29, 2011 9.142 9.569 9.114 9.533 414,539 +0.45(+5.01%)
Dec 28, 2011 9.369 9.411 9.026 9.078 355,473 -0.28(-3.01%)
Dec 27, 2011 9.278 9.563 9.105 9.360 325,226 +0.07(+0.72%)
Dec 23, 2011 9.508 9.508 9.254 9.293 240,944 -0.07(-0.78%)
Dec 21, 2011 9.096 9.402 8.893 9.366 332,896 +0.28(+3.14%)
Dec 20, 2011 8.533 9.242 8.533 9.081 585,530 +0.77(+9.26%)
Dec 19, 2011 8.408 8.599 8.233 8.311 619,483 -0.02(-0.22%)
Dec 16, 2011 8.775 8.927 8.299 8.330 1,170,179 -0.35(-4.05%)
Dec 15, 2011 8.463 8.811 8.463 8.681 375,681 +0.36(+4.37%)
Dec 14, 2011 8.569 8.714 8.296 8.317 457,119 -0.36(-4.12%)
Dec 13, 2011 8.884 9.090 8.548 8.675 426,835 -0.17(-1.88%)
Dec 12, 2011 8.499 8.933 8.306 8.842 378,912 +0.21(+2.39%)
Dec 09, 2011 8.248 8.699 8.172 8.636 312,256 +0.41(+4.97%)
Dec 08, 2011 8.678 8.723 8.072 8.227 774,415 -0.86(-9.47%)
Dec 07, 2011 8.827 9.090 8.652 9.087 236,356 +0.22(+2.49%)
Dec 06, 2011 8.687 8.933 8.575 8.866 186,882 +0.17(+1.99%)
Dec 05, 2011 8.699 8.848 8.453 8.693 234,152 +0.16(+1.92%)
Dec 02, 2011 8.475 8.602 8.307 8.530 128,631 +0.19(+2.25%)
Dec 01, 2011 8.381 8.505 8.281 8.342 222,690 -0.10(-1.22%)
Nov 30, 2011 8.108 8.472 7.954 8.445 540,385 +0.68(+8.82%)
Nov 29, 2011 7.681 7.793 7.624 7.760 135,641 +0.02(+0.22%)
Nov 28, 2011 7.604 7.785 7.495 7.743 280,806 +0.40(+5.39%)
Nov 25, 2011 7.486 7.782 7.347 7.347 110,441 -0.18(-2.33%)
Nov 23, 2011 7.676 7.694 7.486 7.522 208,516 -0.23(-2.93%)
Nov 22, 2011 7.921 7.975 7.737 7.749 127,270 -0.20(-2.51%)
Nov 21, 2011 7.788 7.960 7.737 7.948 275,002 +0.02(+0.27%)
Nov 18, 2011 7.882 7.954 7.782 7.927 136,273 +0.04(+0.54%)
Nov 17, 2011 8.175 8.178 7.824 7.885 246,932 -0.28(-3.48%)
Nov 16, 2011 8.275 8.574 8.157 8.169 140,671 -0.23(-2.73%)
Nov 15, 2011 8.063 8.459 7.945 8.399 177,942 +0.26(+3.23%)
Nov 14, 2011 8.238 8.408 8.030 8.136 260,803 -0.17(-2.07%)
Nov 11, 2011 8.111 8.335 8.048 8.308 176,595 +0.31(+3.81%)
Nov 10, 2011 7.991 8.075 7.815 8.003 181,555 +0.16(+2.04%)
Nov 09, 2011 8.154 8.193 7.830 7.843 224,918 -0.55(-6.59%)
Nov 08, 2011 8.272 8.423 7.988 8.396 142,590 +0.21(+2.62%)
Nov 07, 2011 8.260 8.399 7.936 8.181 138,927 -0.11(-1.31%)
Nov 04, 2011 8.148 8.408 8.042 8.290 295,686 +0.01(+0.15%)
Nov 03, 2011 8.054 8.302 7.697 8.278 242,369 +0.36(+4.50%)
Nov 02, 2011 7.966 8.075 7.670 7.921 363,789 +0.11(+1.39%)
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.