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

Universal Forest Prd (NQ: UFPI )

120.14 +1.68 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 10.75 10.84 10.57 10.59 266,033 -0.09(-0.81%)
Jan 28, 2011 11.16 11.16 10.57 10.68 317,549 -0.48(-4.34%)
Jan 27, 2011 11.31 11.35 11.09 11.16 151,389 -0.14(-1.23%)
Jan 26, 2011 11.00 11.42 10.99 11.30 236,486 +0.33(+3.03%)
Jan 25, 2011 10.88 11.03 10.78 10.97 318,949 +0.04(+0.40%)
Jan 24, 2011 10.71 10.99 10.71 10.93 195,751 +0.23(+2.19%)
Jan 21, 2011 10.80 10.84 10.64 10.69 218,809 -0.03(-0.32%)
Jan 20, 2011 10.82 11.01 10.72 10.73 282,140 -0.18(-1.69%)
Jan 19, 2011 11.49 11.49 10.88 10.91 251,647 -0.54(-4.71%)
Jan 18, 2011 11.40 11.49 11.24 11.45 226,625 -0.01(-0.05%)
Jan 14, 2011 11.28 11.50 11.18 11.46 277,948 +0.19(+1.72%)
Jan 13, 2011 11.34 11.40 11.21 11.27 177,728 -0.06(-0.54%)
Jan 12, 2011 11.39 11.48 11.22 11.33 220,690 +0.07(+0.62%)
Jan 11, 2011 11.33 11.44 11.14 11.26 223,569 -0.02(-0.18%)
Jan 10, 2011 11.19 11.41 11.05 11.28 296,383 +0.05(+0.41%)
Jan 07, 2011 11.31 11.39 10.94 11.23 321,682 -0.09(-0.77%)
Jan 06, 2011 11.27 11.40 11.20 11.32 348,596 +0.01(+0.10%)
Jan 05, 2011 11.31 11.33 11.15 11.31 308,849 -0.01(-0.13%)
Jan 04, 2011 11.32 11.33 10.89 11.32 937,788 +0.05(+0.46%)
Jan 03, 2011 11.29 11.49 11.04 11.27 424,619 +0.04(+0.36%)
Dec 31, 2010 11.28 11.31 11.19 11.23 285,251 -0.03(-0.26%)
Dec 30, 2010 11.33 11.33 11.16 11.26 168,637 -0.05(-0.41%)
Dec 29, 2010 11.20 11.37 11.10 11.30 260,853 +0.16(+1.43%)
Dec 28, 2010 11.24 11.31 11.10 11.14 168,955 -0.06(-0.54%)
Dec 27, 2010 10.91 11.29 10.85 11.20 124,174 +0.25(+2.27%)
Dec 23, 2010 11.18 11.20 10.85 10.96 164,559 -0.20(-1.76%)
Dec 22, 2010 11.09 11.26 11.04 11.15 179,588 +0.10(+0.91%)
Dec 21, 2010 10.98 11.09 10.90 11.05 123,651 +0.14(+1.30%)
Dec 20, 2010 10.96 11.12 10.84 10.91 374,644 +0.01(+0.05%)
Dec 17, 2010 10.73 10.90 10.51 10.90 626,977 +0.20(+1.89%)
Dec 16, 2010 10.70 10.82 10.50 10.70 313,696 -0.02(-0.16%)
Dec 15, 2010 10.66 10.94 10.59 10.72 270,124 +0.10(+0.90%)
Dec 14, 2010 10.64 10.70 10.52 10.62 179,942 -0.02(-0.16%)
Dec 13, 2010 10.65 10.78 10.52 10.64 226,563 +0.07(+0.63%)
Dec 10, 2010 10.51 10.64 10.39 10.58 218,099 +0.10(+0.99%)
Dec 09, 2010 10.49 10.52 10.34 10.47 222,260 +0.08(+0.81%)
Dec 08, 2010 10.51 10.53 10.20 10.39 679,007 -0.07(-0.68%)
Dec 07, 2010 10.48 10.50 10.35 10.46 299,307 +0.14(+1.39%)
Dec 06, 2010 10.25 10.36 10.10 10.32 266,119 +0.09(+0.88%)
Dec 03, 2010 10.14 10.27 10.06 10.23 336,158 +0.02(+0.17%)
Dec 02, 2010 9.903 10.24 9.868 10.21 403,238 +0.31(+3.09%)
Dec 01, 2010 9.660 9.934 9.660 9.903 317,608 +0.47(+4.99%)
Nov 30, 2010 9.340 9.594 9.297 9.432 272,335 -0.02(-0.18%)
Nov 29, 2010 9.458 9.478 9.328 9.450 260,680 -0.04(-0.40%)
Nov 26, 2010 9.536 9.625 9.467 9.487 76,972 -0.15(-1.55%)
Nov 24, 2010 9.413 9.636 9.636 9.636 255,716 +0.34(+3.70%)
Nov 23, 2010 9.283 9.324 9.137 9.292 264,064 -0.09(-0.98%)
Nov 22, 2010 9.398 9.467 9.192 9.384 190,354 -0.04(-0.40%)
Nov 19, 2010 9.390 9.447 9.281 9.421 197,277 +0.04(+0.46%)
Nov 18, 2010 9.358 9.553 9.324 9.378 158,093 +0.18(+2.00%)
Nov 17, 2010 9.197 9.324 9.140 9.195 182,006 -0.01(-0.06%)
Nov 16, 2010 9.324 9.324 9.080 9.200 265,270 -0.15(-1.63%)
Nov 15, 2010 9.484 9.567 9.352 9.352 186,332 -0.11(-1.21%)
Nov 12, 2010 9.467 9.527 9.438 9.467 480,845 -0.05(-0.51%)
Nov 11, 2010 9.504 9.582 9.430 9.516 208,257 -0.07(-0.72%)
Nov 10, 2010 9.447 9.585 9.381 9.585 267,501 +0.17(+1.80%)
Nov 09, 2010 9.398 9.464 9.335 9.415 601,442 -0.05(-0.55%)
Nov 08, 2010 9.507 9.573 9.424 9.467 352,349 -0.03(-0.36%)
Nov 05, 2010 9.272 9.522 9.258 9.501 346,590 +0.26(+2.76%)
Nov 04, 2010 9.034 9.252 8.982 9.246 325,337 +0.32(+3.63%)
Nov 03, 2010 8.979 8.988 8.807 8.922 261,506 -0.07(-0.80%)
Nov 02, 2010 8.819 8.997 8.753 8.994 262,911 +0.32(+3.67%)
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.