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

Universal Forest Prd (NQ: UFPI )

130.80 -2.04 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 11.29 11.31 10.94 10.96 80,522 -0.31(-2.74%)
Oct 28, 2004 11.29 11.34 10.72 11.27 77,180 +0.01(+0.11%)
Oct 27, 2004 10.98 11.26 10.77 11.26 166,056 +0.29(+2.67%)
Oct 26, 2004 11.10 11.21 10.87 10.97 213,500 -0.19(-1.69%)
Oct 25, 2004 11.34 11.43 11.11 11.15 205,815 -0.19(-1.66%)
Oct 22, 2004 11.21 11.49 11.12 11.34 125,962 +0.13(+1.17%)
Oct 21, 2004 11.31 11.40 11.13 11.21 251,589 -0.16(-1.37%)
Oct 20, 2004 11.33 11.41 11.31 11.37 217,175 +0.04(+0.34%)
Oct 19, 2004 11.45 11.45 11.28 11.33 123,623 -0.03(-0.29%)
Oct 18, 2004 11.38 11.45 11.24 11.36 188,107 -0.07(-0.63%)
Oct 15, 2004 11.33 11.49 11.28 11.43 195,458 +0.07(+0.66%)
Oct 14, 2004 11.48 11.48 11.36 11.36 498,502 -0.12(-1.07%)
Oct 13, 2004 11.38 11.57 11.20 11.48 356,836 +0.37(+3.34%)
Oct 12, 2004 10.85 11.21 10.77 11.11 412,300 +0.40(+3.69%)
Oct 11, 2004 10.83 10.84 10.68 10.71 227,199 -0.07(-0.69%)
Oct 08, 2004 10.79 10.91 10.65 10.79 213,500 -0.01(-0.08%)
Oct 07, 2004 10.97 10.97 10.79 10.80 327,100 -0.19(-1.69%)
Oct 06, 2004 10.86 11.00 10.86 10.98 216,507 +0.14(+1.30%)
Oct 05, 2004 10.93 10.97 10.74 10.84 226,865 -0.11(-0.98%)
Oct 04, 2004 10.90 10.99 10.76 10.95 357,839 +0.09(+0.80%)
Oct 01, 2004 10.12 10.89 10.12 10.86 410,295 +0.63(+6.14%)
Sep 30, 2004 10.04 10.25 10.02 10.24 137,656 +0.10(+1.00%)
Sep 29, 2004 10.03 10.14 9.850 10.13 122,954 +0.19(+1.93%)
Sep 28, 2004 9.757 10.00 9.631 9.943 172,404 +0.28(+2.85%)
Sep 27, 2004 9.467 9.772 9.428 9.667 121,618 -0.09(-0.92%)
Sep 24, 2004 9.715 9.850 9.715 9.757 110,926 +0.04(+0.37%)
Sep 23, 2004 9.554 9.763 9.476 9.721 143,002 +0.29(+3.11%)
Sep 22, 2004 9.757 9.757 9.419 9.428 124,625 -0.25(-2.57%)
Sep 21, 2004 9.452 9.697 9.383 9.676 505,852 +0.25(+2.63%)
Sep 20, 2004 9.497 9.592 9.368 9.428 366,526 -0.13(-1.38%)
Sep 17, 2004 10.16 10.16 9.446 9.560 258,940 -0.14(-1.48%)
Sep 16, 2004 10.05 10.09 9.598 9.703 217,844 -0.31(-3.11%)
Sep 15, 2004 10.14 10.14 9.949 10.01 112,931 -0.09(-0.92%)
Sep 14, 2004 9.916 10.23 9.781 10.11 180,088 +0.23(+2.36%)
Sep 13, 2004 9.883 9.996 9.868 9.874 209,157 -0.05(-0.51%)
Sep 10, 2004 9.859 10.05 9.775 9.925 107,585 -0.03(-0.30%)
Sep 09, 2004 9.850 9.958 9.592 9.955 131,976 +0.15(+1.53%)
Sep 08, 2004 9.548 9.844 9.548 9.805 198,465 +0.26(+2.73%)
Sep 07, 2004 9.461 9.577 9.458 9.545 106,583 +0.10(+1.11%)
Sep 03, 2004 9.410 9.575 9.389 9.440 131,307 +0.04(+0.48%)
Sep 02, 2004 9.401 9.401 9.263 9.395 199,801 +0.07(+0.74%)
Sep 01, 2004 8.973 9.353 8.880 9.326 203,477 +0.43(+4.81%)
Aug 31, 2004 9.123 9.278 8.898 8.898 114,602 -0.25(-2.72%)
Aug 30, 2004 9.248 9.293 9.132 9.146 84,531 -0.19(-2.02%)
Aug 27, 2004 9.428 9.434 9.120 9.335 542,939 -0.18(-1.89%)
Aug 26, 2004 9.377 9.583 9.377 9.515 232,211 +0.01(+0.09%)
Aug 25, 2004 9.458 9.509 9.356 9.506 92,550 +0.06(+0.63%)
Aug 24, 2004 9.515 9.545 9.392 9.446 137,322 +0.02(+0.19%)
Aug 23, 2004 9.482 9.512 9.353 9.428 306,051 -0.15(-1.56%)
Aug 20, 2004 9.563 9.733 9.398 9.577 219,848 +0.03(+0.28%)
Aug 19, 2004 9.853 9.853 9.434 9.551 253,260 -0.34(-3.45%)
Aug 18, 2004 9.577 9.931 9.518 9.892 203,834 +0.26(+2.74%)
Aug 17, 2004 9.482 9.667 9.440 9.628 125,627 +0.15(+1.55%)
Aug 16, 2004 9.114 9.488 9.114 9.482 156,700 +0.36(+3.97%)
Aug 13, 2004 9.051 9.173 9.006 9.120 74,842 +0.14(+1.53%)
Aug 12, 2004 9.003 9.036 8.910 8.982 142,333 -0.09(-0.96%)
Aug 11, 2004 9.146 9.146 8.907 9.069 166,724 -0.04(-0.43%)
Aug 10, 2004 8.841 9.129 8.820 9.108 152,023 +0.36(+4.11%)
Aug 09, 2004 8.907 9.033 8.542 8.748 184,432 -0.18(-2.04%)
Aug 06, 2004 9.078 9.081 8.748 8.931 370,869 -0.15(-1.68%)
Aug 05, 2004 9.467 9.467 9.084 9.084 361,848 -0.32(-3.37%)
Aug 04, 2004 9.308 9.515 9.135 9.401 370,535 +0.07(+0.71%)
Aug 03, 2004 9.592 9.592 9.248 9.335 157,034 -0.35(-3.59%)
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.