Skip to main content

Universal Forest Prd (NQ: UFPI )

114.47 -2.03 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 114.51 114.75 113.19 114.47 236,645 -2.03(-1.74%)
Jun 13, 2024 117.19 117.19 114.58 116.50 180,378 -1.04(-0.88%)
Jun 12, 2024 118.43 121.56 117.19 117.54 261,342 +3.19(+2.79%)
Jun 11, 2024 114.05 114.42 112.88 114.35 199,032 -0.91(-0.79%)
Jun 10, 2024 112.30 115.26 112.23 115.26 206,397 +1.46(+1.28%)
Jun 07, 2024 114.00 114.75 113.14 113.80 236,093 -1.39(-1.21%)
Jun 06, 2024 115.11 115.50 114.29 115.19 215,343 -0.44(-0.38%)
Jun 05, 2024 115.09 116.02 114.28 115.63 149,849 +0.89(+0.78%)
Jun 04, 2024 115.60 116.49 114.67 114.74 247,226 -1.77(-1.52%)
Jun 03, 2024 120.00 120.00 115.81 116.51 160,220 -2.64(-2.22%)
May 31, 2024 117.79 119.30 116.73 119.15 227,173 +1.47(+1.25%)
May 30, 2024 116.15 117.99 115.98 117.68 192,363 +2.64(+2.30%)
May 29, 2024 115.41 116.13 114.39 115.04 261,473 -1.75(-1.50%)
May 28, 2024 120.25 120.70 115.98 116.79 287,962 -3.02(-2.52%)
May 24, 2024 118.76 120.11 118.01 119.81 176,132 +1.68(+1.42%)
May 23, 2024 119.61 119.84 117.04 118.13 282,913 -1.12(-0.94%)
May 22, 2024 119.30 120.10 118.51 119.25 171,639 -0.90(-0.75%)
May 21, 2024 119.31 120.49 118.12 120.15 135,565 +0.32(+0.27%)
May 20, 2024 119.59 120.89 118.89 119.83 182,664 +0.24(+0.20%)
May 17, 2024 119.08 119.69 118.24 119.59 227,142 +0.44(+0.37%)
May 16, 2024 123.33 123.33 118.93 119.15 300,137 -4.51(-3.65%)
May 15, 2024 122.80 123.88 121.64 123.66 239,252 +2.71(+2.24%)
May 14, 2024 119.60 121.05 119.49 120.94 240,036 +2.44(+2.06%)
May 13, 2024 119.03 119.67 118.26 118.50 159,272 +0.75(+0.64%)
May 10, 2024 118.54 118.90 117.00 117.75 230,334 -0.93(-0.78%)
May 09, 2024 118.23 119.06 117.06 118.68 316,476 +0.23(+0.19%)
May 08, 2024 115.72 118.55 115.72 118.45 313,905 +1.95(+1.68%)
May 07, 2024 117.67 117.78 115.89 116.50 369,888 -1.16(-0.98%)
May 06, 2024 118.03 119.47 116.98 117.65 358,736 +1.33(+1.14%)
May 03, 2024 118.04 118.49 115.27 116.33 188,405 +1.16(+1.00%)
May 02, 2024 114.59 115.28 111.96 115.17 294,451 +2.48(+2.20%)
May 01, 2024 111.33 116.02 110.70 112.69 278,479 +0.30(+0.27%)
Apr 30, 2024 113.33 115.04 112.20 112.39 414,046 -3.08(-2.67%)
Apr 29, 2024 113.67 115.57 113.67 115.47 305,578 +2.14(+1.89%)
Apr 26, 2024 112.63 114.07 112.28 113.33 215,515 +1.09(+0.97%)
Apr 25, 2024 111.71 112.53 109.28 112.24 421,529 -1.13(-0.99%)
Apr 24, 2024 113.41 114.73 112.24 113.37 283,785 -0.34(-0.30%)
Apr 23, 2024 112.27 114.65 112.27 113.70 288,784 +1.44(+1.28%)
Apr 22, 2024 112.10 113.45 110.98 112.27 382,106 +0.79(+0.71%)
Apr 19, 2024 109.83 111.71 109.83 111.48 311,779 +1.14(+1.03%)
Apr 18, 2024 112.39 113.76 110.03 110.34 414,859 -0.99(-0.89%)
Apr 17, 2024 114.98 115.06 111.27 111.33 242,734 -2.17(-1.92%)
Apr 16, 2024 113.19 114.53 111.95 113.51 287,454 -1.14(-0.99%)
Apr 15, 2024 115.53 115.74 113.54 114.64 308,550 -0.71(-0.61%)
Apr 12, 2024 115.36 116.39 114.53 115.35 216,817 -1.26(-1.08%)
Apr 11, 2024 115.06 116.79 114.30 116.61 211,731 +2.22(+1.94%)
Apr 10, 2024 115.01 116.44 113.98 114.38 378,486 -4.93(-4.13%)
Apr 09, 2024 118.81 119.97 117.16 119.31 159,034 +0.51(+0.43%)
Apr 08, 2024 119.35 119.55 118.55 118.80 164,422 +0.32(+0.27%)
Apr 05, 2024 118.07 119.69 117.61 118.48 183,281 +0.60(+0.51%)
Apr 04, 2024 122.71 122.71 117.77 117.88 310,548 -3.32(-2.74%)
Apr 03, 2024 118.04 121.23 117.70 121.20 353,797 +3.11(+2.63%)
Apr 02, 2024 117.57 118.31 116.32 118.09 347,994 -1.48(-1.23%)
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.