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

Universal Forest Prd (NQ: UFPI )

118.46 -1.12 (-0.94%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2002 5.757 5.838 5.539 5.764 172,417 +0.09(+1.51%)
Aug 29, 2002 5.402 5.727 5.114 5.679 158,435 +0.38(+7.22%)
Aug 28, 2002 5.288 5.439 5.282 5.296 79,200 -0.14(-2.52%)
Aug 27, 2002 5.610 5.610 5.365 5.433 72,191 -0.14(-2.51%)
Aug 26, 2002 5.325 5.576 5.171 5.573 165,054 +0.19(+3.55%)
Aug 23, 2002 5.437 5.576 5.350 5.382 238,847 -0.13(-2.43%)
Aug 22, 2002 5.935 5.935 5.425 5.516 234,095 -0.46(-7.73%)
Aug 21, 2002 5.693 5.978 5.656 5.978 195,196 +0.37(+6.62%)
Aug 20, 2002 5.653 5.807 5.422 5.607 190,865 +0.06(+1.08%)
Aug 16, 2002 5.453 5.804 5.379 5.547 191,692 +0.10(+1.78%)
Aug 15, 2002 5.422 5.707 5.382 5.450 101,379 +0.03(+0.53%)
Aug 14, 2002 5.416 5.425 5.139 5.422 93,217 +0.24(+4.68%)
Aug 13, 2002 5.285 5.422 5.171 5.179 59,021 -0.18(-3.30%)
Aug 12, 2002 5.385 5.422 5.282 5.356 279,530 -0.16(-2.95%)
Aug 07, 2002 5.319 5.650 5.262 5.519 312,945 +0.12(+2.22%)
Aug 06, 2002 5.265 5.467 5.179 5.399 412,470 +0.12(+2.27%)
Aug 05, 2002 5.199 5.519 5.179 5.279 268,449 -0.09(-1.75%)
Aug 02, 2002 5.410 5.456 5.182 5.373 186,085 -0.13(-2.43%)
Aug 01, 2002 5.584 5.619 5.193 5.507 441,771 +0.09(+1.57%)
Jul 31, 2002 5.405 5.533 5.279 5.422 232,343 +0.05(+0.96%)
Jul 30, 2002 5.562 5.564 5.322 5.370 537,578 -0.17(-2.99%)
Jul 29, 2002 5.279 5.536 5.262 5.536 540,382 +0.29(+5.43%)
Jul 26, 2002 5.282 5.322 5.191 5.250 219,026 +0.03(+0.55%)
Jul 25, 2002 5.065 5.322 5.062 5.222 371,469 -0.10(-1.88%)
Jul 24, 2002 5.042 5.345 4.991 5.322 386,888 +0.26(+5.19%)
Jul 23, 2002 4.994 5.145 4.985 5.059 481,858 +0.06(+1.26%)
Jul 22, 2002 4.994 5.233 4.965 4.997 442,307 -0.13(-2.45%)
Jul 19, 2002 5.410 5.410 5.011 5.122 240,053 -0.39(-7.10%)
Jul 17, 2002 5.522 5.756 5.379 5.513 541,784 -0.55(-9.08%)
Jul 12, 2002 5.955 6.178 5.842 6.064 124,407 -0.04(-0.70%)
Jul 11, 2002 6.375 6.400 5.838 6.107 459,079 -0.24(-3.82%)
Jul 10, 2002 6.575 6.575 6.321 6.349 91,115 -0.21(-3.26%)
Jul 09, 2002 6.512 6.563 6.512 6.563 124,056 +0.05(+0.79%)
Jul 08, 2002 6.800 6.800 6.512 6.512 204,658 -0.29(-4.24%)
Jul 05, 2002 6.480 6.834 6.480 6.800 103,030 +0.35(+5.35%)
Jul 04, 2002 6.637 6.777 6.438 6.455 151,040 +0.00(+0.00%)
Jul 03, 2002 6.637 6.777 6.438 6.455 151,040 -0.17(-2.58%)
Jul 02, 2002 6.734 6.863 6.378 6.626 330,467 -0.28(-4.01%)
Jul 01, 2002 6.757 6.980 6.652 6.903 605,214 +0.22(+3.29%)
Jun 28, 2002 6.806 6.928 6.552 6.683 785,692 +0.05(+0.69%)
Jun 27, 2002 6.734 6.891 6.572 6.637 489,568 +0.07(+1.13%)
Jun 26, 2002 5.967 6.786 5.967 6.563 384,785 +0.03(+0.39%)
Jun 25, 2002 6.323 6.677 6.323 6.537 543,536 +0.12(+1.87%)
Jun 21, 2002 6.114 6.532 6.108 6.418 563,862 +0.22(+3.55%)
Jun 20, 2002 6.501 6.757 6.104 6.198 322,757 -0.48(-7.22%)
Jun 19, 2002 6.632 6.717 6.435 6.680 204,658 +0.11(+1.74%)
Jun 18, 2002 6.609 6.692 6.500 6.566 149,288 -0.05(-0.82%)
Jun 17, 2002 6.309 6.686 5.873 6.620 475,200 +0.20(+3.11%)
Jun 14, 2002 6.129 6.560 5.935 6.420 328,715 -0.32(-4.78%)
Jun 12, 2002 6.826 6.826 6.563 6.743 70,789 -0.04(-0.63%)
Jun 11, 2002 6.777 6.820 6.600 6.786 119,150 +0.12(+1.80%)
Jun 10, 2002 6.690 6.814 6.589 6.666 154,194 -0.03(-0.38%)
Jun 07, 2002 6.706 6.712 6.283 6.692 210,966 +0.00(+0.00%)
Jun 06, 2002 6.823 6.928 6.517 6.692 240,403 -0.01(-0.13%)
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.