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

Universal Forest Prd (NQ: UFPI )

116.59 -2.89 (-2.42%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 3, 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, 2012 10.98 11.17 10.58 11.06 442,113 +0.13(+1.21%)
May 30, 2012 11.02 11.14 10.89 10.92 497,479 -0.26(-2.28%)
May 29, 2012 11.05 11.35 10.98 11.18 398,236 +0.25(+2.30%)
May 25, 2012 10.99 11.11 10.78 10.93 200,044 -0.06(-0.53%)
May 24, 2012 10.72 11.12 10.71 10.99 386,768 +0.32(+2.98%)
May 23, 2012 10.39 10.71 10.24 10.67 464,125 +0.14(+1.33%)
May 22, 2012 10.79 10.88 10.40 10.53 227,131 -0.25(-2.36%)
May 21, 2012 10.66 10.81 10.42 10.78 306,087 +0.20(+1.85%)
May 18, 2012 10.65 10.76 10.36 10.59 445,277 -0.07(-0.63%)
May 17, 2012 11.01 11.01 10.46 10.65 361,272 -0.32(-2.93%)
May 16, 2012 11.21 11.24 10.95 10.98 243,730 -0.15(-1.34%)
May 15, 2012 11.15 11.25 11.05 11.12 800,573 -0.04(-0.39%)
May 14, 2012 10.82 11.21 10.69 11.17 533,490 +0.22(+2.06%)
May 11, 2012 10.74 11.21 10.73 10.94 443,124 +0.07(+0.67%)
May 10, 2012 10.92 11.00 10.78 10.87 251,991 +0.08(+0.79%)
May 09, 2012 10.62 10.88 10.50 10.79 236,833 -0.02(-0.18%)
May 08, 2012 10.57 10.85 10.43 10.80 294,240 +0.07(+0.67%)
May 07, 2012 10.53 10.82 10.52 10.73 188,374 +0.13(+1.18%)
May 04, 2012 10.71 10.82 10.58 10.61 253,962 -0.19(-1.73%)
May 03, 2012 10.94 10.94 10.48 10.79 331,682 -0.15(-1.34%)
May 02, 2012 10.77 10.97 10.75 10.94 621,404 +0.09(+0.81%)
May 01, 2012 10.99 11.03 10.78 10.85 551,704 -0.07(-0.67%)
Apr 30, 2012 11.19 11.28 10.80 10.93 452,949 -0.30(-2.68%)
Apr 27, 2012 10.91 11.26 10.82 11.23 453,024 +0.35(+3.20%)
Apr 26, 2012 10.67 10.91 10.49 10.88 489,392 +0.22(+2.03%)
Apr 25, 2012 10.60 10.88 10.44 10.66 386,501 +0.21(+1.98%)
Apr 24, 2012 10.06 10.46 9.953 10.46 494,506 +0.43(+4.28%)
Apr 23, 2012 10.02 10.03 9.856 10.03 570,905 -0.20(-1.94%)
Apr 20, 2012 10.39 10.47 10.17 10.22 944,029 +0.01(+0.06%)
Apr 19, 2012 10.50 10.95 10.12 10.22 1,226,483 +0.77(+8.20%)
Apr 18, 2012 9.395 9.517 9.255 9.444 270,599 -0.02(-0.25%)
Apr 17, 2012 9.558 9.658 9.447 9.468 227,973 +0.03(+0.34%)
Apr 16, 2012 9.450 9.553 9.184 9.436 152,482 +0.05(+0.56%)
Apr 13, 2012 9.690 9.690 9.325 9.383 335,763 -0.37(-3.75%)
Apr 12, 2012 9.339 9.833 9.333 9.748 352,430 +0.39(+4.12%)
Apr 11, 2012 9.322 9.371 9.202 9.363 228,819 +0.16(+1.71%)
Apr 10, 2012 9.465 9.526 9.033 9.205 396,370 -0.30(-3.12%)
Apr 09, 2012 9.576 9.661 9.406 9.501 234,892 -0.30(-3.08%)
Apr 05, 2012 9.710 9.926 9.681 9.804 261,976 +0.03(+0.33%)
Apr 04, 2012 9.754 9.839 9.579 9.772 228,590 -0.14(-1.44%)
Apr 03, 2012 10.07 10.10 9.845 9.915 294,322 -0.21(-2.05%)
Apr 02, 2012 10.02 10.13 9.845 10.12 329,183 +0.05(+0.49%)
Mar 30, 2012 10.37 10.46 10.07 10.07 304,013 -0.21(-2.02%)
Mar 29, 2012 10.09 10.31 9.926 10.28 163,830 +0.07(+0.69%)
Mar 28, 2012 10.05 10.26 9.970 10.21 342,168 +0.16(+1.57%)
Mar 27, 2012 10.20 10.43 10.05 10.05 219,628 -0.16(-1.57%)
Mar 26, 2012 10.05 10.23 9.930 10.21 169,492 +0.30(+3.07%)
Mar 23, 2012 9.997 9.997 9.570 9.909 291,891 -0.16(-1.57%)
Mar 22, 2012 10.08 10.19 9.836 10.07 306,323 -0.16(-1.57%)
Mar 21, 2012 10.15 10.35 10.12 10.23 391,472 +0.10(+0.95%)
Mar 20, 2012 10.08 10.25 10.01 10.13 254,517 -0.08(-0.77%)
Mar 19, 2012 10.02 10.41 9.999 10.21 301,415 +0.16(+1.57%)
Mar 16, 2012 10.31 10.31 10.01 10.05 947,100 -0.22(-2.16%)
Mar 15, 2012 10.00 10.28 9.693 10.27 516,812 +0.30(+2.99%)
Mar 14, 2012 10.01 10.12 9.950 9.976 276,850 -0.03(-0.32%)
Mar 13, 2012 9.678 10.03 9.628 10.01 388,394 +0.41(+4.23%)
Mar 12, 2012 9.412 9.672 9.406 9.602 227,200 +0.16(+1.73%)
Mar 09, 2012 9.395 9.541 9.313 9.439 509,935 +0.03(+0.34%)
Mar 08, 2012 8.957 9.532 8.942 9.406 423,051 +0.53(+5.92%)
Mar 07, 2012 8.682 8.907 8.612 8.881 256,492 +0.26(+2.98%)
Mar 06, 2012 8.746 8.907 8.586 8.624 325,059 -0.28(-3.12%)
Mar 05, 2012 8.884 9.012 8.752 8.901 237,829 -0.01(-0.10%)
Mar 02, 2012 9.278 9.284 8.904 8.910 349,726 -0.39(-4.18%)
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.