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 (%)
Nov 30, 2004 12.78 13.02 12.68 12.92 126,302 -0.08(-0.64%)
Nov 29, 2004 12.27 13.02 12.27 13.00 227,879 +0.35(+2.74%)
Nov 26, 2004 12.73 12.76 12.57 12.65 24,057 -0.08(-0.63%)
Nov 24, 2004 12.20 12.73 12.20 12.73 193,464 +0.28(+2.24%)
Nov 23, 2004 12.22 12.46 12.17 12.46 357,524 +0.10(+0.85%)
Nov 22, 2004 11.82 12.48 11.77 12.35 490,175 +0.61(+5.17%)
Nov 19, 2004 11.60 11.81 11.58 11.74 154,370 +0.01(+0.08%)
Nov 18, 2004 11.44 11.80 11.40 11.73 187,783 +0.32(+2.78%)
Nov 17, 2004 11.41 11.82 11.26 11.42 150,026 +0.12(+1.03%)
Nov 16, 2004 11.51 11.67 11.30 11.30 55,466 -0.17(-1.49%)
Nov 15, 2004 11.37 11.52 11.32 11.47 43,437 +0.00(+0.03%)
Nov 12, 2004 11.61 11.61 11.38 11.47 85,538 -0.07(-0.62%)
Nov 11, 2004 11.35 11.58 11.23 11.54 86,540 +0.24(+2.12%)
Nov 10, 2004 11.52 11.52 11.22 11.30 110,932 -0.22(-1.90%)
Nov 09, 2004 11.15 11.56 11.15 11.52 55,466 +0.29(+2.59%)
Nov 08, 2004 11.64 11.64 11.22 11.23 56,134 -0.27(-2.32%)
Nov 05, 2004 11.64 11.64 11.49 11.50 87,209 -0.18(-1.51%)
Nov 04, 2004 11.12 11.67 11.00 11.67 108,259 +0.58(+5.23%)
Nov 03, 2004 10.88 11.18 10.88 11.09 141,673 +0.06(+0.51%)
Nov 02, 2004 10.87 11.29 10.87 11.03 93,891 +0.17(+1.60%)
Nov 01, 2004 11.11 11.12 10.54 10.86 255,947 -0.10(-0.93%)
Oct 29, 2004 11.29 11.31 10.94 10.96 80,526 -0.31(-2.74%)
Oct 28, 2004 11.29 11.34 10.72 11.27 77,185 +0.01(+0.11%)
Oct 27, 2004 10.98 11.26 10.77 11.26 166,065 +0.29(+2.67%)
Oct 26, 2004 11.10 11.21 10.87 10.97 213,512 -0.19(-1.69%)
Oct 25, 2004 11.34 11.43 11.11 11.15 205,827 -0.19(-1.66%)
Oct 22, 2004 11.21 11.49 11.12 11.34 125,968 +0.13(+1.17%)
Oct 21, 2004 11.31 11.40 11.13 11.21 251,603 -0.16(-1.37%)
Oct 20, 2004 11.33 11.41 11.31 11.37 217,187 +0.04(+0.34%)
Oct 19, 2004 11.45 11.45 11.28 11.33 123,629 -0.03(-0.29%)
Oct 18, 2004 11.38 11.45 11.24 11.36 188,117 -0.07(-0.63%)
Oct 15, 2004 11.33 11.49 11.28 11.43 195,468 +0.07(+0.66%)
Oct 14, 2004 11.48 11.48 11.36 11.36 498,529 -0.12(-1.07%)
Oct 13, 2004 11.38 11.57 11.20 11.48 356,856 +0.37(+3.34%)
Oct 12, 2004 10.85 11.21 10.77 11.11 412,322 +0.40(+3.69%)
Oct 11, 2004 10.83 10.84 10.68 10.71 227,211 -0.07(-0.69%)
Oct 08, 2004 10.79 10.91 10.65 10.79 213,512 -0.01(-0.08%)
Oct 07, 2004 10.97 10.97 10.79 10.80 327,118 -0.19(-1.69%)
Oct 06, 2004 10.86 11.00 10.86 10.98 216,519 +0.14(+1.30%)
Oct 05, 2004 10.93 10.97 10.74 10.84 226,877 -0.11(-0.98%)
Oct 04, 2004 10.90 10.99 10.76 10.95 357,858 +0.09(+0.80%)
Oct 01, 2004 10.12 10.88 10.12 10.86 410,317 +0.63(+6.14%)
Sep 30, 2004 10.04 10.25 10.02 10.24 137,663 +0.10(+1.00%)
Sep 29, 2004 10.03 10.14 9.849 10.13 122,961 +0.19(+1.93%)
Sep 28, 2004 9.757 10.00 9.631 9.942 172,413 +0.28(+2.85%)
Sep 27, 2004 9.466 9.771 9.427 9.667 121,625 -0.09(-0.92%)
Sep 24, 2004 9.715 9.849 9.715 9.757 110,932 +0.04(+0.37%)
Sep 23, 2004 9.553 9.763 9.475 9.721 143,009 +0.29(+3.11%)
Sep 22, 2004 9.757 9.757 9.418 9.427 124,632 -0.25(-2.57%)
Sep 21, 2004 9.451 9.697 9.382 9.676 505,880 +0.25(+2.63%)
Sep 20, 2004 9.496 9.592 9.367 9.427 366,545 -0.13(-1.38%)
Sep 17, 2004 10.16 10.16 9.445 9.559 258,954 -0.14(-1.48%)
Sep 16, 2004 10.05 10.09 9.598 9.703 217,855 -0.31(-3.11%)
Sep 15, 2004 10.14 10.14 9.949 10.01 112,937 -0.09(-0.92%)
Sep 14, 2004 9.915 10.23 9.780 10.11 180,098 +0.23(+2.36%)
Sep 13, 2004 9.882 9.996 9.867 9.873 209,168 -0.05(-0.51%)
Sep 10, 2004 9.858 10.05 9.774 9.924 107,591 -0.03(-0.30%)
Sep 09, 2004 9.849 9.957 9.592 9.954 131,983 +0.15(+1.53%)
Sep 08, 2004 9.547 9.843 9.547 9.804 198,476 +0.26(+2.73%)
Sep 07, 2004 9.460 9.577 9.457 9.544 106,589 +0.10(+1.11%)
Sep 03, 2004 9.409 9.574 9.388 9.439 131,314 +0.04(+0.48%)
Sep 02, 2004 9.400 9.400 9.263 9.394 199,812 +0.07(+0.74%)
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.