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 (%)
May 30, 2003 5.641 5.806 5.552 5.797 186,781 +0.16(+2.76%)
May 29, 2003 5.582 5.641 5.342 5.641 100,240 +0.11(+2.00%)
May 28, 2003 5.612 5.680 5.462 5.531 50,788 -0.11(-1.91%)
May 27, 2003 5.447 5.650 5.342 5.638 110,932 +0.18(+3.23%)
May 23, 2003 5.492 5.579 5.240 5.462 123,629 +0.12(+2.30%)
May 22, 2003 5.674 5.674 5.213 5.339 207,163 -0.19(-3.46%)
May 21, 2003 5.597 5.671 5.390 5.531 241,579 -0.12(-2.12%)
May 20, 2003 5.612 5.695 5.564 5.650 94,894 +0.04(+0.69%)
May 19, 2003 5.656 5.752 5.543 5.612 249,598 -0.07(-1.32%)
May 16, 2003 5.552 5.818 5.549 5.686 230,218 -0.25(-4.14%)
May 15, 2003 5.914 6.013 5.656 5.932 109,930 +0.07(+1.23%)
May 14, 2003 5.767 6.147 5.767 5.860 239,574 -0.08(-1.31%)
May 13, 2003 5.821 5.986 5.716 5.938 232,223 +0.14(+2.43%)
May 12, 2003 5.665 5.899 5.665 5.797 234,562 +0.06(+1.10%)
May 09, 2003 5.641 5.815 5.626 5.734 293,036 +0.14(+2.57%)
May 08, 2003 5.426 5.683 5.336 5.591 208,834 +0.07(+1.25%)
May 07, 2003 5.312 5.582 5.282 5.522 242,247 +0.22(+4.12%)
May 06, 2003 5.378 5.378 5.258 5.303 513,565 +0.03(+0.57%)
May 05, 2003 5.387 5.387 5.237 5.273 320,101 -0.10(-1.89%)
May 02, 2003 5.360 5.387 5.312 5.375 135,658 +0.01(+0.28%)
May 01, 2003 5.052 5.387 5.052 5.360 256,615 +0.10(+1.94%)
Apr 30, 2003 5.076 5.285 5.028 5.258 153,702 +0.16(+3.05%)
Apr 29, 2003 5.028 5.207 4.959 5.103 155,038 +0.07(+1.49%)
Apr 28, 2003 4.836 5.115 4.836 5.028 114,608 +0.04(+0.72%)
Apr 25, 2003 5.058 5.058 4.839 4.992 81,863 +0.02(+0.48%)
Apr 24, 2003 4.935 5.043 4.905 4.968 132,651 +0.01(+0.12%)
Apr 23, 2003 4.899 5.001 4.839 4.962 135,324 +0.03(+0.67%)
Apr 22, 2003 4.968 4.968 4.833 4.929 315,757 +0.05(+1.04%)
Apr 21, 2003 4.726 4.968 4.699 4.878 271,651 +0.15(+3.10%)
Apr 17, 2003 4.974 5.031 4.732 4.732 209,502 -0.05(-1.13%)
Apr 16, 2003 5.010 5.270 4.765 4.785 181,769 -0.28(-5.50%)
Apr 15, 2003 4.950 5.097 4.878 5.064 294,372 +0.06(+1.20%)
Apr 14, 2003 5.028 5.040 4.986 5.004 71,838 -0.07(-1.30%)
Apr 11, 2003 5.258 5.369 4.932 5.070 146,685 -0.11(-2.19%)
Apr 10, 2003 5.273 5.273 4.899 5.184 112,603 +0.01(+0.29%)
Apr 09, 2003 5.282 5.354 5.091 5.169 183,440 -0.12(-2.21%)
Apr 08, 2003 4.938 5.351 4.938 5.285 234,562 +0.23(+4.62%)
Apr 07, 2003 5.034 5.106 4.881 5.052 68,831 +0.15(+2.99%)
Apr 04, 2003 5.169 5.178 4.883 4.905 61,480 +0.01(+0.12%)
Apr 03, 2003 4.956 5.073 4.896 4.899 91,218 -0.06(-1.21%)
Apr 02, 2003 4.944 5.022 4.812 4.959 150,026 +0.02(+0.36%)
Apr 01, 2003 4.699 4.962 4.612 4.941 245,589 +0.30(+6.52%)
Mar 31, 2003 4.735 4.735 4.612 4.639 95,562 -0.14(-2.88%)
Mar 28, 2003 4.803 4.827 4.772 4.777 43,771 -0.01(-0.13%)
Mar 27, 2003 4.735 4.812 4.711 4.782 101,286 +0.01(+0.19%)
Mar 26, 2003 4.788 4.872 4.723 4.774 147,978 +0.00(+0.06%)
Mar 25, 2003 4.791 4.827 4.699 4.771 193,898 -0.02(-0.38%)
Mar 24, 2003 4.896 4.947 4.788 4.788 143,343 -0.20(-4.02%)
Mar 21, 2003 4.833 5.034 4.741 4.989 186,113 +0.17(+3.54%)
Mar 20, 2003 4.820 4.830 4.684 4.818 129,283 -0.05(-0.98%)
Mar 19, 2003 4.866 4.896 4.836 4.866 59,810 -0.04(-0.85%)
Mar 18, 2003 4.648 4.926 4.585 4.908 270,789 +0.25(+5.47%)
Mar 17, 2003 4.771 4.774 4.492 4.654 260,291 +0.10(+2.10%)
Mar 14, 2003 4.669 4.672 4.528 4.558 200,480 -0.08(-1.74%)
Mar 13, 2003 4.576 4.639 4.564 4.639 117,615 +0.02(+0.39%)
Mar 12, 2003 4.597 4.672 4.579 4.621 66,897 -0.02(-0.52%)
Mar 11, 2003 4.594 4.782 4.555 4.645 213,178 +0.02(+0.52%)
Mar 10, 2003 4.812 4.812 4.621 4.621 165,730 -0.16(-3.26%)
Mar 07, 2003 4.759 4.809 4.714 4.777 313,418 +0.01(+0.25%)
Mar 06, 2003 4.941 4.941 4.747 4.765 360,865 -0.08(-1.61%)
Mar 05, 2003 4.881 4.893 4.741 4.843 193,129 -0.10(-1.93%)
Mar 04, 2003 5.076 5.175 4.884 4.938 172,747 -0.08(-1.61%)
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.