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

Universal Forest Prd (NQ: UFPI )

131.47 -1.37 (-1.03%)
Streaming Delayed Price Updated: 2:31 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 (%)
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%)
Sep 01, 2004 8.972 9.353 8.880 9.326 203,488 +0.43(+4.81%)
Aug 31, 2004 9.122 9.278 8.898 8.898 114,608 -0.25(-2.72%)
Aug 30, 2004 9.248 9.293 9.131 9.146 84,536 -0.19(-2.02%)
Aug 27, 2004 9.427 9.433 9.119 9.335 542,969 -0.18(-1.89%)
Aug 26, 2004 9.376 9.583 9.376 9.514 232,223 +0.01(+0.09%)
Aug 25, 2004 9.457 9.508 9.355 9.505 92,555 +0.06(+0.63%)
Aug 24, 2004 9.514 9.544 9.391 9.445 137,329 +0.02(+0.19%)
Aug 23, 2004 9.481 9.511 9.353 9.427 306,067 -0.15(-1.56%)
Aug 20, 2004 9.562 9.733 9.397 9.577 219,860 +0.03(+0.28%)
Aug 19, 2004 9.852 9.852 9.433 9.550 253,274 -0.34(-3.45%)
Aug 18, 2004 9.577 9.930 9.517 9.891 203,845 +0.26(+2.74%)
Aug 17, 2004 9.481 9.667 9.439 9.628 125,634 +0.15(+1.55%)
Aug 16, 2004 9.113 9.487 9.113 9.481 156,709 +0.36(+3.97%)
Aug 13, 2004 9.050 9.173 9.005 9.119 74,846 +0.14(+1.53%)
Aug 12, 2004 9.002 9.035 8.910 8.981 142,341 -0.09(-0.96%)
Aug 11, 2004 9.146 9.146 8.907 9.068 166,733 -0.04(-0.43%)
Aug 10, 2004 8.841 9.128 8.820 9.107 152,031 +0.36(+4.11%)
Aug 09, 2004 8.907 9.032 8.541 8.748 184,442 -0.18(-2.04%)
Aug 06, 2004 9.077 9.080 8.748 8.931 370,889 -0.15(-1.68%)
Aug 05, 2004 9.466 9.466 9.083 9.083 361,868 -0.32(-3.37%)
Aug 04, 2004 9.308 9.514 9.134 9.400 370,555 +0.07(+0.71%)
Aug 03, 2004 9.592 9.592 9.248 9.335 157,043 -0.35(-3.59%)
Aug 02, 2004 9.083 9.703 9.083 9.682 160,384 +0.51(+5.58%)
Jul 30, 2004 9.415 9.415 9.086 9.170 137,329 -0.14(-1.51%)
Jul 29, 2004 9.188 9.314 9.098 9.311 62,483 +0.21(+2.27%)
Jul 28, 2004 9.361 9.367 8.937 9.104 144,680 -0.11(-1.20%)
Jul 27, 2004 9.053 9.278 8.934 9.215 99,238 +0.13(+1.45%)
Jul 26, 2004 8.984 9.155 8.978 9.083 68,497 +0.09(+1.00%)
Jul 23, 2004 9.179 9.179 8.990 8.993 128,641 -0.16(-1.73%)
Jul 22, 2004 9.281 9.397 9.131 9.152 205,827 -0.20(-2.14%)
Jul 21, 2004 9.547 9.550 9.320 9.353 285,017 -0.22(-2.34%)
Jul 20, 2004 9.481 9.646 9.329 9.577 271,651 -0.02(-0.22%)
Jul 19, 2004 9.364 9.703 9.344 9.598 151,697 +0.12(+1.23%)
Jul 16, 2004 9.445 9.577 9.358 9.481 189,454 +0.13(+1.38%)
Jul 15, 2004 9.173 9.487 9.173 9.353 141,004 +0.07(+0.81%)
Jul 14, 2004 9.131 9.296 9.119 9.278 129,310 +0.04(+0.49%)
Jul 13, 2004 8.978 9.245 8.948 9.233 103,581 +0.31(+3.52%)
Jul 12, 2004 8.844 8.978 8.844 8.919 72,841 -0.01(-0.07%)
Jul 09, 2004 8.904 9.077 8.835 8.925 81,194 +0.04(+0.40%)
Jul 08, 2004 8.850 9.149 8.703 8.889 210,504 +0.04(+0.41%)
Jul 07, 2004 9.104 9.185 8.805 8.853 218,858 -0.14(-1.60%)
Jul 06, 2004 9.406 9.409 8.972 8.996 289,026 -0.45(-4.81%)
Jul 02, 2004 9.263 9.514 9.227 9.451 61,146 +0.06(+0.67%)
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.