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

Universal Forest Prd (NQ: UFPI )

118.54 -1.04 (-0.87%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 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 (%)
Feb 28, 2003 4.902 5.065 4.697 4.879 156,656 -0.01(-0.17%)
Feb 27, 2003 4.788 5.053 4.731 4.888 143,689 +0.15(+3.19%)
Feb 26, 2003 4.879 4.879 4.697 4.737 99,881 -0.17(-3.43%)
Feb 25, 2003 4.734 4.905 4.734 4.905 201,515 +0.07(+1.48%)
Feb 24, 2003 4.953 5.065 4.728 4.834 276,163 -0.05(-1.05%)
Feb 21, 2003 4.851 4.945 4.819 4.885 283,172 +0.03(+0.53%)
Feb 20, 2003 4.751 4.882 4.654 4.859 422,306 +0.05(+1.07%)
Feb 19, 2003 4.996 5.005 4.765 4.808 531,299 -0.31(-6.08%)
Feb 18, 2003 5.573 5.590 4.774 5.119 678,142 -0.45(-8.14%)
Feb 14, 2003 5.410 5.661 5.399 5.573 280,369 +0.10(+1.88%)
Feb 13, 2003 5.136 5.484 5.136 5.470 169,272 +0.25(+4.70%)
Feb 12, 2003 5.147 5.344 5.147 5.225 126,516 +0.05(+0.88%)
Feb 11, 2003 4.993 5.307 4.993 5.179 123,362 +0.13(+2.54%)
Feb 10, 2003 5.073 5.230 4.942 5.050 320,672 -0.07(-1.34%)
Feb 07, 2003 5.150 5.227 5.119 5.119 167,520 +0.07(+1.35%)
Feb 06, 2003 5.282 5.282 5.039 5.051 132,123 -0.19(-3.59%)
Feb 05, 2003 5.387 5.387 5.136 5.239 152,801 -0.08(-1.55%)
Feb 04, 2003 5.142 5.333 5.130 5.322 278,266 +0.06(+1.14%)
Feb 03, 2003 5.250 5.364 5.147 5.262 191,001 -0.12(-2.23%)
Jan 31, 2003 5.262 5.381 5.242 5.381 157,357 +0.05(+0.86%)
Jan 30, 2003 5.387 5.553 5.136 5.336 358,269 -0.05(-0.95%)
Jan 29, 2003 5.407 5.618 5.387 5.387 227,449 -0.21(-3.82%)
Jan 28, 2003 5.690 5.690 4.651 5.601 734,567 +0.07(+1.34%)
Jan 27, 2003 5.735 5.809 5.527 5.527 256,537 -0.15(-2.61%)
Jan 24, 2003 6.103 6.103 5.675 5.675 203,618 -0.37(-6.09%)
Jan 23, 2003 5.907 6.135 5.835 6.043 96,727 +0.24(+4.18%)
Jan 22, 2003 5.907 5.907 5.778 5.801 296,490 -0.17(-2.91%)
Jan 21, 2003 5.907 6.015 5.907 5.975 431,067 -0.10(-1.69%)
Jan 17, 2003 6.069 6.120 5.907 6.078 60,980 +0.03(+0.42%)
Jan 16, 2003 6.069 6.123 5.907 6.052 79,905 +0.04(+0.71%)
Jan 15, 2003 5.912 6.066 5.912 6.009 303,850 -0.00(-0.05%)
Jan 14, 2003 6.009 6.021 5.992 6.012 54,321 +0.00(+0.05%)
Jan 13, 2003 5.921 6.029 5.827 6.009 196,258 +0.16(+2.73%)
Jan 10, 2003 6.032 6.061 5.849 5.850 98,830 -0.11(-1.91%)
Jan 09, 2003 6.029 6.029 5.941 5.964 119,507 +0.01(+0.10%)
Jan 08, 2003 6.058 6.129 5.938 5.958 120,208 -0.17(-2.84%)
Jan 07, 2003 6.106 6.275 5.958 6.132 109,343 -0.04(-0.60%)
Jan 06, 2003 6.075 6.260 6.075 6.169 77,451 +0.04(+0.60%)
Jan 03, 2003 6.155 6.252 6.049 6.132 217,636 -0.03(-0.46%)
Jan 02, 2003 6.160 6.235 6.160 6.160 114,951 +0.08(+1.26%)
Dec 31, 2002 5.992 6.135 5.992 6.084 483,286 +0.13(+2.26%)
Dec 30, 2002 5.949 6.058 5.932 5.949 176,632 -0.07(-1.23%)
Dec 27, 2002 5.949 6.078 5.949 6.023 102,685 -0.04(-0.66%)
Dec 26, 2002 6.061 6.078 5.986 6.063 83,409 +0.04(+0.71%)
Dec 24, 2002 6.038 6.038 6.015 6.021 50,816 -0.07(-1.12%)
Dec 23, 2002 6.275 6.235 5.952 6.089 108,643 +0.02(+0.38%)
Dec 20, 2002 6.275 6.275 5.952 6.066 372,891 -0.18(-2.93%)
Dec 19, 2002 6.072 6.289 6.006 6.249 162,263 +0.17(+2.82%)
Dec 18, 2002 6.277 6.295 6.063 6.078 98,129 -0.20(-3.18%)
Dec 17, 2002 6.120 6.286 6.004 6.277 204,669 +0.01(+0.23%)
Dec 16, 2002 6.200 6.277 6.029 6.263 252,332 +0.20(+3.34%)
Dec 13, 2002 6.277 6.277 6.046 6.061 74,297 -0.22(-3.45%)
Dec 12, 2002 6.175 6.320 6.066 6.277 112,147 +0.11(+1.86%)
Dec 11, 2002 6.266 6.292 6.101 6.163 82,358 -0.12(-1.86%)
Dec 10, 2002 5.887 6.295 5.887 6.280 394,970 +0.36(+6.11%)
Dec 09, 2002 5.887 6.012 5.887 5.918 162,964 -0.07(-1.19%)
Dec 06, 2002 5.958 6.112 5.867 5.989 209,225 -0.12(-2.00%)
Dec 05, 2002 6.192 6.192 5.992 6.112 54,321 -0.00(-0.06%)
Dec 04, 2002 6.021 6.200 6.021 6.115 176,983 +0.09(+1.52%)
Dec 03, 2002 6.138 6.206 5.792 6.023 172,076 -0.12(-1.95%)
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.