Universal Forest Prd (NQ: UFPI )

115.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.02 11.39 11.02 11.31 154,086 +0.40(+3.69%)
Oct 26, 2012 10.95 10.90 10.90 10.90 205,339 -0.08(-0.75%)
Oct 25, 2012 11.12 11.23 10.94 10.99 197,159 -0.05(-0.45%)
Oct 24, 2012 11.03 11.13 10.87 11.04 184,710 +0.05(+0.45%)
Oct 23, 2012 10.70 11.10 10.60 10.99 206,323 +0.28(+2.58%)
Oct 19, 2012 10.91 11.10 10.66 10.71 670,295 -0.27(-2.49%)
Oct 18, 2012 11.72 11.72 10.92 10.98 1,521,790 -1.42(-11.48%)
Oct 17, 2012 12.34 12.55 12.25 12.41 625,965 +0.13(+1.10%)
Oct 16, 2012 12.28 12.37 12.24 12.27 99,342 +0.06(+0.46%)
Oct 15, 2012 11.92 12.39 11.92 12.22 172,093 +0.26(+2.21%)
Oct 12, 2012 11.84 11.99 11.72 11.95 178,420 +0.09(+0.74%)
Oct 11, 2012 12.20 12.20 11.71 11.86 180,702 -0.19(-1.54%)
Oct 10, 2012 12.17 12.25 12.00 12.05 140,608 -0.09(-0.77%)
Oct 09, 2012 12.34 12.41 12.05 12.14 177,950 -0.22(-1.76%)
Oct 08, 2012 12.33 12.50 12.27 12.36 133,405 -0.08(-0.61%)
Oct 05, 2012 12.60 12.62 12.38 12.44 169,117 -0.06(-0.52%)
Oct 04, 2012 12.50 12.64 12.27 12.50 162,654 +0.04(+0.28%)
Oct 03, 2012 12.34 12.59 12.33 12.47 148,900 +0.12(+0.95%)
Oct 02, 2012 12.33 12.48 12.23 12.35 152,523 +0.08(+0.65%)
Oct 01, 2012 12.34 12.59 12.22 12.27 205,669 +0.07(+0.58%)
Sep 28, 2012 12.18 12.42 12.18 12.20 173,646 -0.07(-0.57%)
Sep 27, 2012 12.02 12.30 11.71 12.27 229,731 +0.37(+3.11%)
Sep 26, 2012 12.27 12.45 11.83 11.90 354,001 -0.37(-3.04%)
Sep 25, 2012 12.63 12.73 12.23 12.27 431,526 -0.28(-2.22%)
Sep 24, 2012 12.36 12.62 12.23 12.55 342,103 +0.08(+0.64%)
Sep 21, 2012 12.33 12.57 12.22 12.47 785,568 +0.14(+1.14%)
Sep 20, 2012 12.31 12.70 12.18 12.33 320,816 -0.10(-0.83%)
Sep 19, 2012 12.34 12.49 12.22 12.43 263,467 +0.14(+1.10%)
Sep 18, 2012 12.24 12.34 12.00 12.30 327,817 +0.01(+0.07%)
Sep 17, 2012 12.24 12.37 12.18 12.29 250,796 +0.01(+0.12%)
Sep 14, 2012 12.23 12.56 12.21 12.28 891,231 +0.14(+1.14%)
Sep 13, 2012 12.01 12.30 11.66 12.14 313,120 +0.13(+1.08%)
Sep 12, 2012 11.77 12.01 11.68 12.01 216,161 +0.28(+2.35%)
Sep 11, 2012 11.74 11.88 11.66 11.73 461,591 -0.01(-0.07%)
Sep 10, 2012 11.75 11.80 11.66 11.74 262,405 -0.01(-0.07%)
Sep 07, 2012 11.41 11.86 11.24 11.75 403,490 +0.41(+3.60%)
Sep 06, 2012 11.37 11.68 11.26 11.34 348,624 -0.01(-0.05%)
Sep 05, 2012 11.55 11.69 11.32 11.35 311,407 -0.15(-1.33%)
Sep 04, 2012 11.32 11.58 11.23 11.50 170,176 +0.21(+1.90%)
Aug 31, 2012 11.07 11.38 11.04 11.29 176,472 +0.34(+3.14%)
Aug 30, 2012 10.85 11.11 10.67 10.94 151,433 -0.02(-0.21%)
Aug 29, 2012 10.89 11.18 10.67 10.97 203,664 +0.22(+2.02%)
Aug 27, 2012 10.83 10.88 10.66 10.75 93,523 -0.05(-0.46%)
Aug 24, 2012 10.79 10.93 10.72 10.80 110,423 -0.05(-0.43%)
Aug 23, 2012 10.82 10.92 10.65 10.84 231,883 -0.01(-0.13%)
Aug 22, 2012 10.72 10.92 10.72 10.86 206,572 +0.09(+0.87%)
Aug 21, 2012 10.42 11.03 10.42 10.77 371,865 +0.34(+3.24%)
Aug 20, 2012 10.32 10.49 10.29 10.43 201,328 +0.06(+0.57%)
Aug 17, 2012 9.976 10.39 9.911 10.37 197,251 +0.37(+3.67%)
Aug 16, 2012 9.788 10.08 9.033 10.00 572,937 +0.16(+1.67%)
Aug 15, 2012 9.723 9.867 9.703 9.838 236,092 +0.06(+0.57%)
Aug 14, 2012 9.885 9.943 9.714 9.782 224,845 +0.00(+0.00%)
Aug 13, 2012 9.955 9.955 9.663 9.782 191,684 -0.21(-2.06%)
Aug 10, 2012 10.20 10.20 9.644 9.987 136,770 -0.23(-2.24%)
Aug 09, 2012 10.20 10.41 10.08 10.22 233,640 -0.03(-0.26%)
Aug 08, 2012 10.07 10.37 10.01 10.24 188,466 +0.09(+0.84%)
Aug 07, 2012 10.28 10.28 10.09 10.16 404,140 +0.04(+0.38%)
Aug 06, 2012 10.01 10.26 9.870 10.12 463,035 +0.09(+0.85%)
Aug 03, 2012 9.808 10.17 9.808 10.03 245,808 +0.39(+4.05%)
Aug 02, 2012 9.259 9.758 9.259 9.644 304,821 +0.30(+3.21%)
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.