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 (%)
Mar 31, 2004 9.087 9.278 9.075 9.191 157,034 -0.05(-0.52%)
Mar 30, 2004 9.063 9.275 9.030 9.239 143,336 +0.09(+1.01%)
Mar 29, 2004 9.075 9.179 8.952 9.146 254,262 +0.25(+2.86%)
Mar 26, 2004 9.126 9.126 8.698 8.892 293,354 -0.17(-1.85%)
Mar 25, 2004 8.746 9.141 8.746 9.060 267,293 +0.32(+3.63%)
Mar 24, 2004 9.173 9.173 8.719 8.742 394,926 -0.24(-2.63%)
Mar 23, 2004 9.120 9.120 8.919 8.979 481,796 +0.03(+0.33%)
Mar 22, 2004 9.548 9.548 8.949 8.949 325,763 -0.62(-6.45%)
Mar 19, 2004 9.625 9.895 9.467 9.566 207,486 -0.22(-2.29%)
Mar 18, 2004 9.727 10.03 9.652 9.790 84,531 -0.13(-1.36%)
Mar 17, 2004 9.658 9.996 9.577 9.925 148,013 +0.36(+3.79%)
Mar 16, 2004 10.04 10.11 9.473 9.563 177,750 -0.35(-3.53%)
Mar 15, 2004 10.04 10.04 9.592 9.913 243,571 -0.01(-0.09%)
Mar 12, 2004 9.618 10.04 9.329 9.922 134,649 +0.49(+5.17%)
Mar 11, 2004 9.625 9.940 9.434 9.434 302,041 -0.32(-3.28%)
Mar 10, 2004 9.742 9.790 9.697 9.754 262,949 +0.06(+0.59%)
Mar 09, 2004 9.625 9.784 9.572 9.697 166,724 -0.01(-0.06%)
Mar 08, 2004 9.727 9.754 9.566 9.703 276,648 -0.02(-0.25%)
Mar 05, 2004 9.622 9.787 9.458 9.727 151,354 +0.16(+1.66%)
Mar 04, 2004 9.182 9.577 9.036 9.569 118,945 +0.27(+2.90%)
Mar 03, 2004 8.971 9.413 8.711 9.299 244,573 +0.39(+4.37%)
Mar 02, 2004 9.683 9.730 8.724 8.910 516,210 -0.78(-8.09%)
Mar 01, 2004 9.697 9.721 9.407 9.694 86,202 +0.19(+1.95%)
Feb 27, 2004 9.099 9.718 9.039 9.509 207,820 +0.27(+2.88%)
Feb 26, 2004 9.173 9.431 9.135 9.242 162,046 -0.04(-0.39%)
Feb 25, 2004 9.030 9.368 8.985 9.278 90,545 +0.07(+0.75%)
Feb 24, 2004 9.036 9.365 9.036 9.209 153,693 +0.04(+0.42%)
Feb 23, 2004 9.727 9.739 9.099 9.170 136,319 -0.37(-3.89%)
Feb 20, 2004 9.302 9.622 9.278 9.542 86,870 +0.17(+1.85%)
Feb 19, 2004 9.434 9.437 9.367 9.368 60,141 +0.00(+0.00%)
Feb 18, 2004 9.337 9.446 9.266 9.368 116,606 +0.00(+0.00%)
Feb 17, 2004 9.392 9.500 9.173 9.368 182,093 -0.06(-0.67%)
Feb 13, 2004 9.413 9.577 9.266 9.431 140,329 -0.16(-1.68%)
Feb 12, 2004 9.218 9.727 9.218 9.592 144,338 -0.16(-1.66%)
Feb 11, 2004 9.673 9.802 9.395 9.754 129,637 +0.22(+2.32%)
Feb 10, 2004 9.084 9.539 9.084 9.533 163,717 +0.13(+1.43%)
Feb 09, 2004 9.533 9.533 9.087 9.398 138,992 -0.08(-0.88%)
Feb 06, 2004 9.066 9.503 9.018 9.482 231,877 +0.42(+4.59%)
Feb 05, 2004 8.668 9.066 8.509 9.066 177,081 +0.64(+7.60%)
Feb 04, 2004 8.491 8.763 8.404 8.425 304,380 -0.24(-2.73%)
Feb 03, 2004 8.856 8.976 8.479 8.662 253,928 -0.01(-0.10%)
Feb 02, 2004 9.144 9.146 8.515 8.671 250,587 -0.47(-5.17%)
Jan 30, 2004 8.796 9.144 8.796 9.144 156,032 +0.16(+1.83%)
Jan 29, 2004 9.377 9.377 8.760 8.979 294,691 -0.10(-1.09%)
Jan 28, 2004 9.637 9.649 9.066 9.078 141,999 -0.32(-3.44%)
Jan 27, 2004 9.577 9.577 9.353 9.401 97,896 -0.10(-1.07%)
Jan 26, 2004 9.557 9.572 9.452 9.503 158,371 +0.00(+0.03%)
Jan 23, 2004 9.365 9.503 9.365 9.500 183,430 +0.03(+0.35%)
Jan 22, 2004 9.656 9.793 9.413 9.467 353,829 -0.19(-1.95%)
Jan 21, 2004 9.877 10.07 9.655 9.655 260,945 -0.21(-2.18%)
Jan 20, 2004 9.589 9.870 9.494 9.870 275,312 +0.23(+2.35%)
Jan 16, 2004 9.748 9.970 9.637 9.643 194,455 -0.19(-1.92%)
Jan 15, 2004 10.09 10.09 9.805 9.832 168,094 -0.10(-0.96%)
Jan 14, 2004 10.02 10.05 9.790 9.928 257,323 -0.01(-0.09%)
Jan 13, 2004 10.03 10.21 9.637 9.937 210,814 -0.03(-0.27%)
Jan 12, 2004 9.634 10.05 9.634 9.964 152,470 +0.17(+1.77%)
Jan 09, 2004 10.17 10.24 9.763 9.790 238,519 -0.44(-4.27%)
Jan 08, 2004 10.17 10.32 10.04 10.23 246,397 +0.08(+0.83%)
Jan 07, 2004 10.02 10.17 9.787 10.14 218,468 +0.17(+1.68%)
Jan 06, 2004 9.952 10.01 9.730 9.976 185,434 +0.25(+2.55%)
Jan 05, 2004 9.976 9.976 9.563 9.727 244,907 +0.24(+2.49%)
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.