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

Universal Forest Prd (NQ: UFPI )

131.27 +1.66 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2002 7.569 7.569 7.273 7.383 418,002 -0.40(-5.12%)
May 28, 2002 7.901 7.901 7.542 7.781 295,041 -0.10(-1.33%)
May 27, 2002 7.817 7.967 7.781 7.886 216,185 +0.00(+0.00%)
May 24, 2002 7.817 7.967 7.781 7.886 212,843 +0.07(+0.92%)
May 23, 2002 7.671 7.946 7.542 7.814 116,613 +0.15(+1.99%)
May 22, 2002 7.267 7.662 7.201 7.662 148,021 +0.27(+3.66%)
May 21, 2002 7.766 7.766 7.258 7.391 261,293 -0.36(-4.65%)
May 20, 2002 7.766 7.766 7.629 7.751 92,221 -0.01(-0.19%)
May 17, 2002 7.677 7.853 7.590 7.766 347,834 +0.12(+1.56%)
May 16, 2002 7.697 7.703 7.500 7.647 306,735 -0.04(-0.58%)
May 15, 2002 7.641 7.692 7.392 7.692 332,798 +0.04(+0.59%)
May 14, 2002 7.515 7.652 7.448 7.647 194,800 +0.13(+1.75%)
May 13, 2002 7.659 7.662 7.362 7.515 191,459 -0.15(-1.91%)
May 10, 2002 7.500 7.718 7.497 7.662 245,923 -0.04(-0.51%)
May 09, 2002 7.889 8.036 7.527 7.700 219,860 -0.23(-2.91%)
May 08, 2002 8.081 8.111 7.916 7.931 245,923 -0.07(-0.93%)
May 07, 2002 8.125 8.155 7.961 8.006 336,807 -0.03(-0.41%)
May 06, 2002 7.976 8.320 7.976 8.039 618,483 +0.08(+1.05%)
May 03, 2002 7.766 8.000 7.763 7.955 568,363 +0.25(+3.22%)
May 02, 2002 7.497 7.841 7.497 7.706 574,377 +0.21(+2.79%)
May 01, 2002 7.455 7.497 7.425 7.497 111,935 +0.01(+0.20%)
Apr 30, 2002 7.440 7.488 7.392 7.482 295,041 +0.04(+0.60%)
Apr 29, 2002 7.377 7.467 7.368 7.437 246,591 +0.07(+0.98%)
Apr 26, 2002 7.332 7.401 7.332 7.365 310,077 -0.01(-0.08%)
Apr 25, 2002 7.377 7.377 7.335 7.371 313,752 +0.00(+0.04%)
Apr 24, 2002 7.389 7.392 7.368 7.368 256,949 -0.02(-0.28%)
Apr 23, 2002 7.386 7.392 7.362 7.389 171,745 -0.01(-0.20%)
Apr 22, 2002 7.464 7.467 7.377 7.404 352,846 -0.00(-0.04%)
Apr 19, 2002 7.407 7.479 7.359 7.407 101,242 +0.00(+0.00%)
Apr 18, 2002 7.482 7.482 7.401 7.407 115,944 +0.09(+1.18%)
Apr 17, 2002 7.527 7.572 7.123 7.320 240,577 -0.25(-3.24%)
Apr 16, 2002 7.602 7.763 7.270 7.566 164,728 -0.01(-0.08%)
Apr 15, 2002 7.407 7.602 7.350 7.572 394,279 +0.09(+1.16%)
Apr 12, 2002 7.572 7.632 7.284 7.485 133,988 +0.06(+0.85%)
Apr 11, 2002 7.647 7.721 7.353 7.422 129,644 -0.18(-2.32%)
Apr 10, 2002 7.632 7.706 7.598 7.599 117,281 -0.04(-0.47%)
Apr 09, 2002 7.356 7.665 7.356 7.635 86,875 +0.18(+2.45%)
Apr 08, 2002 7.183 7.452 7.123 7.452 59,810 +0.27(+3.75%)
Apr 05, 2002 7.503 7.589 7.183 7.183 129,978 -0.35(-4.65%)
Apr 04, 2002 7.389 7.590 7.388 7.533 120,288 +0.21(+2.82%)
Apr 03, 2002 7.246 7.431 7.186 7.326 103,915 +0.18(+2.51%)
Apr 02, 2002 7.168 7.246 7.069 7.147 42,435 -0.09(-1.24%)
Apr 01, 2002 7.075 7.246 6.632 7.237 224,872 +0.09(+1.21%)
Mar 29, 2002 7.404 7.572 7.054 7.150 292,702 +0.00(+0.00%)
Mar 28, 2002 7.404 7.572 7.054 7.150 289,694 -0.22(-3.04%)
Mar 27, 2002 7.506 7.506 7.287 7.374 145,348 -0.13(-1.75%)
Mar 26, 2002 7.377 7.548 7.311 7.506 159,048 +0.08(+1.09%)
Mar 25, 2002 7.587 7.680 7.317 7.425 121,625 -0.07(-1.00%)
Mar 22, 2002 7.760 7.787 7.500 7.500 114,942 -0.19(-2.49%)
Mar 21, 2002 7.760 7.760 7.542 7.692 100,240 -0.01(-0.19%)
Mar 20, 2002 7.871 7.892 7.706 7.706 209,168 -0.16(-2.02%)
Mar 19, 2002 7.656 7.919 7.623 7.865 388,932 +0.23(+3.02%)
Mar 18, 2002 7.273 7.697 7.213 7.635 482,156 +0.36(+4.98%)
Mar 15, 2002 7.255 7.377 7.123 7.273 218,524 -0.06(-0.82%)
Mar 14, 2002 7.177 7.332 7.108 7.332 108,593 +0.15(+2.13%)
Mar 13, 2002 7.183 7.183 7.081 7.180 190,122 +0.03(+0.42%)
Mar 12, 2002 7.219 7.223 7.093 7.150 272,319 -0.07(-0.95%)
Mar 11, 2002 7.632 7.632 7.219 7.219 454,423 -0.06(-0.86%)
Mar 08, 2002 7.090 7.392 7.078 7.281 373,562 +0.21(+3.01%)
Mar 07, 2002 7.093 7.138 7.003 7.069 570,034 +0.02(+0.30%)
Mar 06, 2002 6.883 7.078 6.883 7.048 370,889 +0.03(+0.43%)
Mar 05, 2002 6.865 7.138 6.767 7.018 165,062 +0.17(+2.54%)
Mar 04, 2002 6.922 6.958 6.764 6.845 276,329 -0.08(-1.17%)
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.