Universal Forest Prd (NQ: UFPI )

123.16 +0.77 (+0.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 122.86 126.89 121.84 122.39 384,407 -0.65(-0.53%)
Oct 29, 2024 121.72 123.79 117.61 123.04 599,748 -8.53(-6.48%)
Oct 28, 2024 131.07 132.30 130.84 131.57 310,618 +1.40(+1.08%)
Oct 25, 2024 132.09 132.65 129.69 130.17 150,730 -0.64(-0.49%)
Oct 24, 2024 130.00 131.52 129.05 130.81 195,836 +0.81(+0.62%)
Oct 23, 2024 129.75 130.59 128.81 130.00 315,216 -0.03(-0.02%)
Oct 22, 2024 131.30 131.83 129.80 130.03 200,519 -2.09(-1.58%)
Oct 21, 2024 133.99 134.38 131.53 132.12 239,233 -1.83(-1.37%)
Oct 18, 2024 135.56 135.91 133.82 133.95 228,522 -1.03(-0.76%)
Oct 17, 2024 137.67 137.67 134.51 134.98 163,866 -1.87(-1.37%)
Oct 16, 2024 136.95 139.53 136.66 136.85 224,076 +1.30(+0.96%)
Oct 15, 2024 138.01 139.43 135.41 135.55 315,723 -2.85(-2.06%)
Oct 14, 2024 137.37 139.00 137.32 138.40 167,143 +1.51(+1.10%)
Oct 11, 2024 134.47 137.32 134.47 136.89 179,974 +2.34(+1.74%)
Oct 10, 2024 134.87 135.86 133.37 134.55 261,399 -2.47(-1.80%)
Oct 09, 2024 135.76 137.09 134.82 137.02 219,658 +2.02(+1.50%)
Oct 08, 2024 131.36 135.08 130.70 135.00 319,477 +5.42(+4.18%)
Oct 07, 2024 128.67 130.09 126.37 129.58 154,661 -0.13(-0.10%)
Oct 04, 2024 131.70 131.70 128.51 129.71 204,357 +0.13(+0.10%)
Oct 03, 2024 131.73 131.95 128.16 129.58 222,277 -0.42(-0.32%)
Oct 02, 2024 130.07 131.32 129.39 130.00 193,945 -0.94(-0.72%)
Oct 01, 2024 130.98 131.40 128.42 130.94 180,724 -0.27(-0.21%)
Sep 30, 2024 130.42 132.79 130.00 131.21 312,615 -0.06(-0.05%)
Sep 27, 2024 131.70 133.99 130.45 131.27 331,339 +1.66(+1.28%)
Sep 26, 2024 130.63 132.30 128.96 129.61 228,470 +0.57(+0.44%)
Sep 25, 2024 132.06 132.50 128.73 129.04 263,652 -3.07(-2.32%)
Sep 24, 2024 131.60 132.15 130.50 132.11 215,397 +1.01(+0.77%)
Sep 23, 2024 131.99 132.59 130.03 131.10 208,406 +0.30(+0.23%)
Sep 20, 2024 133.28 133.28 130.19 130.80 1,075,519 -2.04(-1.54%)
Sep 19, 2024 132.08 132.94 130.31 132.84 373,780 +4.31(+3.35%)
Sep 18, 2024 126.23 133.09 125.33 128.53 378,745 +2.54(+2.02%)
Sep 17, 2024 124.88 127.26 123.86 125.99 263,292 +2.52(+2.04%)
Sep 16, 2024 123.05 124.29 121.89 123.47 230,891 +1.52(+1.25%)
Sep 13, 2024 119.35 122.08 119.05 121.95 237,888 +4.62(+3.94%)
Sep 12, 2024 114.22 117.90 113.83 117.33 316,513 +3.89(+3.43%)
Sep 11, 2024 113.49 113.83 110.42 113.44 244,011 -0.77(-0.67%)
Sep 10, 2024 113.07 114.33 111.81 114.21 178,736 +1.40(+1.24%)
Sep 09, 2024 112.97 113.78 111.68 112.81 262,895 -0.22(-0.19%)
Sep 06, 2024 114.27 116.49 112.43 113.03 213,768 -0.79(-0.69%)
Sep 05, 2024 115.68 115.68 112.94 113.82 448,570 -1.59(-1.38%)
Sep 04, 2024 116.15 116.92 114.82 115.41 218,798 -1.13(-0.97%)
Sep 03, 2024 121.06 122.00 116.36 116.54 227,987 -5.13(-4.22%)
Aug 30, 2024 121.54 121.80 119.75 121.67 194,518 +1.36(+1.13%)
Aug 29, 2024 122.00 122.06 119.69 120.31 185,613 -0.38(-0.31%)
Aug 28, 2024 120.93 121.38 119.88 120.69 188,213 -0.42(-0.35%)
Aug 27, 2024 122.59 122.59 120.27 121.11 154,974 -3.11(-2.50%)
Aug 26, 2024 126.01 126.65 123.80 124.22 227,299 -0.46(-0.37%)
Aug 23, 2024 119.56 125.17 119.56 124.68 395,509 +5.86(+4.94%)
Aug 22, 2024 120.13 120.49 118.17 118.81 423,389 -1.75(-1.45%)
Aug 21, 2024 119.45 120.61 118.19 120.56 127,867 +2.52(+2.14%)
Aug 20, 2024 119.25 119.85 117.61 118.04 250,858 -1.01(-0.85%)
Aug 19, 2024 118.50 119.86 117.41 119.04 169,276 +0.54(+0.45%)
Aug 16, 2024 119.73 121.69 118.09 118.50 208,826 -2.21(-1.83%)
Aug 15, 2024 121.04 121.72 119.06 120.72 190,039 +3.26(+2.78%)
Aug 14, 2024 118.80 118.80 116.52 117.46 147,898 -0.86(-0.72%)
Aug 13, 2024 116.52 118.72 115.58 118.31 151,448 +2.62(+2.27%)
Aug 12, 2024 117.48 117.97 114.86 115.69 167,621 -1.62(-1.39%)
Aug 09, 2024 117.95 119.12 116.70 117.32 191,433 -0.47(-0.40%)
Aug 08, 2024 118.00 118.58 116.66 117.79 239,500 +1.13(+0.97%)
Aug 07, 2024 120.49 120.89 116.05 116.66 230,681 -2.43(-2.04%)
Aug 06, 2024 116.55 120.50 115.21 119.09 215,872 +2.28(+1.95%)
Aug 05, 2024 115.91 118.55 113.11 116.81 287,366 -4.84(-3.98%)
Aug 02, 2024 120.86 121.98 118.42 121.65 261,916 -4.21(-3.34%)
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.