Skip to main content

Universal Forest Prd (NQ: UFPI )

115.45 +0.25 (+0.21%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.651 9.240 8.594 9.041 218,578 +0.25(+2.88%)
Feb 26, 2004 8.722 8.967 8.685 8.787 170,435 -0.03(-0.39%)
Feb 25, 2004 8.585 8.907 8.543 8.822 95,232 +0.07(+0.75%)
Feb 24, 2004 8.591 8.904 8.591 8.756 161,650 +0.04(+0.42%)
Feb 23, 2004 9.248 9.260 8.651 8.719 143,376 -0.35(-3.89%)
Feb 20, 2004 8.844 9.149 8.822 9.072 91,367 +0.17(+1.85%)
Feb 19, 2004 8.970 8.972 8.906 8.907 63,254 +0.00(+0.00%)
Feb 18, 2004 8.877 8.981 8.810 8.907 122,643 +0.00(+0.00%)
Feb 17, 2004 8.930 9.032 8.722 8.907 191,520 -0.06(-0.67%)
Feb 13, 2004 8.950 9.106 8.810 8.967 147,593 -0.15(-1.68%)
Feb 12, 2004 8.765 9.248 8.765 9.120 151,810 -0.15(-1.66%)
Feb 11, 2004 9.197 9.320 8.933 9.274 136,348 +0.21(+2.32%)
Feb 10, 2004 8.637 9.069 8.637 9.063 172,192 +0.13(+1.43%)
Feb 09, 2004 9.063 9.063 8.639 8.935 146,187 -0.08(-0.88%)
Feb 06, 2004 8.619 9.035 8.574 9.015 243,880 +0.40(+4.59%)
Feb 05, 2004 8.241 8.619 8.090 8.619 186,248 +0.61(+7.60%)
Feb 04, 2004 8.073 8.332 7.991 8.011 320,137 -0.22(-2.73%)
Feb 03, 2004 8.420 8.534 8.062 8.235 267,074 -0.01(-0.10%)
Feb 02, 2004 8.693 8.696 8.096 8.244 263,559 -0.45(-5.17%)
Jan 30, 2004 8.363 8.693 8.363 8.693 164,109 +0.16(+1.83%)
Jan 29, 2004 8.915 8.915 8.329 8.537 309,946 -0.09(-1.09%)
Jan 28, 2004 9.163 9.174 8.619 8.631 149,350 -0.31(-3.44%)
Jan 27, 2004 9.106 9.106 8.893 8.938 102,964 -0.10(-1.07%)
Jan 26, 2004 9.086 9.100 8.987 9.035 166,569 +0.00(+0.03%)
Jan 23, 2004 8.904 9.035 8.904 9.032 192,925 +0.03(+0.35%)
Jan 22, 2004 9.181 9.311 8.950 9.001 372,146 -0.18(-1.95%)
Jan 21, 2004 9.391 9.578 9.180 9.180 274,453 -0.20(-2.18%)
Jan 20, 2004 9.117 9.384 9.026 9.384 289,564 +0.22(+2.35%)
Jan 16, 2004 9.268 9.479 9.163 9.169 204,522 -0.18(-1.92%)
Jan 15, 2004 9.593 9.593 9.322 9.348 176,795 -0.09(-0.96%)
Jan 14, 2004 9.524 9.556 9.308 9.439 270,644 -0.01(-0.09%)
Jan 13, 2004 9.533 9.712 9.163 9.448 221,727 -0.03(-0.27%)
Jan 12, 2004 9.160 9.553 9.160 9.473 160,363 +0.17(+1.77%)
Jan 09, 2004 9.672 9.734 9.283 9.308 250,866 -0.42(-4.27%)
Jan 08, 2004 9.670 9.812 9.550 9.724 259,153 +0.08(+0.83%)
Jan 07, 2004 9.527 9.670 9.305 9.644 229,778 +0.16(+1.68%)
Jan 06, 2004 9.462 9.519 9.251 9.485 195,034 +0.24(+2.55%)
Jan 05, 2004 9.485 9.485 9.092 9.248 257,585 +0.22(+2.49%)
Jan 02, 2004 9.183 9.411 9.006 9.024 213,307 -0.20(-2.13%)
Dec 31, 2003 9.385 9.385 9.114 9.220 265,316 -0.14(-1.52%)
Dec 30, 2003 9.248 9.376 9.152 9.362 143,359 +0.12(+1.26%)
Dec 29, 2003 8.887 9.246 8.887 9.246 287,491 +0.41(+4.64%)
Dec 26, 2003 8.745 8.839 8.745 8.836 33,482 +0.04(+0.49%)
Dec 24, 2003 9.032 9.032 8.793 8.793 83,913 -0.24(-2.65%)
Dec 23, 2003 8.326 9.032 8.326 9.032 242,900 +0.34(+3.90%)
Dec 22, 2003 8.719 8.719 8.409 8.693 148,349 +0.03(+0.39%)
Dec 19, 2003 8.679 8.807 8.420 8.659 200,857 +0.07(+0.76%)
Dec 18, 2003 8.494 8.608 8.178 8.594 118,549 +0.25(+3.04%)
Dec 17, 2003 8.124 8.457 8.124 8.341 127,425 +0.06(+0.72%)
Dec 16, 2003 8.426 8.523 8.170 8.281 198,488 -0.26(-3.06%)
Dec 15, 2003 8.605 8.631 8.435 8.543 186,147 +0.01(+0.07%)
Dec 12, 2003 8.346 8.565 8.250 8.537 176,128 +0.36(+4.35%)
Dec 11, 2003 8.013 8.557 8.013 8.181 235,798 +0.05(+0.59%)
Dec 10, 2003 8.639 8.639 8.133 8.133 324,473 -0.50(-5.80%)
Dec 09, 2003 8.745 8.748 8.634 8.634 205,492 -0.06(-0.72%)
Dec 08, 2003 8.682 8.745 8.637 8.696 113,748 +0.10(+1.19%)
Dec 05, 2003 8.691 8.674 8.565 8.594 35,851 -0.10(-1.11%)
Dec 04, 2003 8.619 8.745 8.446 8.691 141,211 +0.07(+0.86%)
Dec 03, 2003 8.555 8.742 8.551 8.617 196,668 +0.08(+0.90%)
Dec 02, 2003 8.503 8.631 8.423 8.540 211,424 -0.01(-0.13%)
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.