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

Universal Forest Prd (NQ: UFPI )

119.92 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 11.01 11.20 10.61 11.09 440,892 +0.13(+1.21%)
May 30, 2012 11.05 11.18 10.92 10.95 496,105 -0.26(-2.29%)
May 29, 2012 11.08 11.38 11.01 11.21 397,136 +0.25(+2.30%)
May 25, 2012 11.02 11.14 10.81 10.96 199,491 -0.06(-0.53%)
May 24, 2012 10.75 11.15 10.74 11.02 385,700 +0.32(+2.98%)
May 23, 2012 10.42 10.74 10.27 10.70 462,844 +0.14(+1.33%)
May 22, 2012 10.82 10.91 10.43 10.56 226,504 -0.25(-2.36%)
May 21, 2012 10.69 10.84 10.45 10.81 305,242 +0.20(+1.85%)
May 18, 2012 10.67 10.79 10.39 10.62 444,048 -0.07(-0.63%)
May 17, 2012 11.04 11.04 10.48 10.68 360,275 -0.32(-2.93%)
May 16, 2012 11.25 11.27 10.98 11.01 243,057 -0.15(-1.34%)
May 15, 2012 11.18 11.28 11.08 11.15 798,362 -0.04(-0.39%)
May 14, 2012 10.85 11.25 10.72 11.20 532,016 +0.23(+2.06%)
May 11, 2012 10.77 11.24 10.76 10.97 441,900 +0.07(+0.67%)
May 10, 2012 10.95 11.03 10.81 10.90 251,295 +0.09(+0.79%)
May 09, 2012 10.65 10.91 10.53 10.82 236,179 -0.02(-0.18%)
May 08, 2012 10.60 10.88 10.46 10.83 293,427 +0.07(+0.67%)
May 07, 2012 10.56 10.85 10.55 10.76 187,854 +0.13(+1.18%)
May 04, 2012 10.74 10.85 10.61 10.64 253,261 -0.19(-1.73%)
May 03, 2012 10.97 10.97 10.51 10.82 330,766 -0.15(-1.34%)
May 02, 2012 10.80 11.00 10.78 10.97 619,688 +0.09(+0.81%)
May 01, 2012 11.02 11.06 10.81 10.88 550,181 -0.07(-0.67%)
Apr 30, 2012 11.22 11.31 10.83 10.96 451,698 -0.30(-2.68%)
Apr 27, 2012 10.94 11.29 10.85 11.26 451,773 +0.35(+3.20%)
Apr 26, 2012 10.70 10.94 10.52 10.91 488,040 +0.22(+2.03%)
Apr 25, 2012 10.63 10.91 10.47 10.69 385,434 +0.21(+1.98%)
Apr 24, 2012 10.09 10.49 9.980 10.48 493,140 +0.43(+4.28%)
Apr 23, 2012 10.04 10.06 9.884 10.05 569,328 -0.20(-1.94%)
Apr 20, 2012 10.41 10.50 10.20 10.25 941,422 +0.01(+0.06%)
Apr 19, 2012 10.53 10.98 10.15 10.25 1,223,095 +0.78(+8.20%)
Apr 18, 2012 9.421 9.544 9.280 9.471 269,852 -0.02(-0.25%)
Apr 17, 2012 9.585 9.684 9.473 9.494 227,344 +0.03(+0.34%)
Apr 16, 2012 9.476 9.579 9.210 9.462 152,061 +0.05(+0.56%)
Apr 13, 2012 9.717 9.717 9.350 9.409 334,835 -0.37(-3.75%)
Apr 12, 2012 9.365 9.860 9.359 9.775 351,457 +0.39(+4.12%)
Apr 11, 2012 9.348 9.397 9.227 9.389 228,187 +0.16(+1.71%)
Apr 10, 2012 9.491 9.552 9.058 9.230 395,276 -0.30(-3.12%)
Apr 09, 2012 9.602 9.687 9.432 9.528 234,243 -0.30(-3.08%)
Apr 05, 2012 9.737 9.954 9.708 9.831 261,252 +0.03(+0.33%)
Apr 04, 2012 9.781 9.866 9.605 9.799 227,958 -0.14(-1.44%)
Apr 03, 2012 10.10 10.13 9.872 9.942 293,509 -0.21(-2.05%)
Apr 02, 2012 10.05 10.16 9.872 10.15 328,274 +0.05(+0.49%)
Mar 30, 2012 10.40 10.49 10.10 10.10 303,173 -0.21(-2.02%)
Mar 29, 2012 10.12 10.34 9.954 10.31 163,377 +0.07(+0.69%)
Mar 28, 2012 10.08 10.29 9.998 10.24 341,223 +0.16(+1.57%)
Mar 27, 2012 10.22 10.45 10.07 10.08 219,021 -0.16(-1.57%)
Mar 26, 2012 10.08 10.26 9.957 10.24 169,024 +0.30(+3.07%)
Mar 23, 2012 10.02 10.02 9.597 9.936 291,085 -0.16(-1.57%)
Mar 22, 2012 10.10 10.22 9.863 10.09 305,477 -0.16(-1.57%)
Mar 21, 2012 10.18 10.38 10.15 10.26 390,391 +0.10(+0.95%)
Mar 20, 2012 10.11 10.27 10.04 10.16 253,814 -0.08(-0.77%)
Mar 19, 2012 10.05 10.43 10.03 10.24 300,582 +0.16(+1.57%)
Mar 16, 2012 10.33 10.33 10.03 10.08 944,484 -0.22(-2.16%)
Mar 15, 2012 10.03 10.31 9.720 10.30 515,384 +0.30(+2.99%)
Mar 14, 2012 10.04 10.15 9.977 10.00 276,085 -0.03(-0.32%)
Mar 13, 2012 9.705 10.06 9.655 10.04 387,322 +0.41(+4.23%)
Mar 12, 2012 9.438 9.699 9.432 9.629 226,572 +0.16(+1.73%)
Mar 09, 2012 9.421 9.567 9.339 9.465 508,526 +0.03(+0.34%)
Mar 08, 2012 8.981 9.558 8.967 9.432 421,882 +0.53(+5.92%)
Mar 07, 2012 8.706 8.932 8.636 8.905 255,784 +0.26(+2.98%)
Mar 06, 2012 8.770 8.932 8.609 8.647 324,161 -0.28(-3.12%)
Mar 05, 2012 8.908 9.037 8.776 8.926 237,172 -0.01(-0.10%)
Mar 02, 2012 9.304 9.309 8.929 8.934 348,760 -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.