Universal Forest Prd (NQ: UFPI )

121.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 118.93 121.93 118.93 121.79 277,037 +3.89(+3.30%)
Mar 26, 2024 119.36 119.78 117.81 117.90 234,765 -0.46(-0.39%)
Mar 25, 2024 119.15 119.61 118.25 118.36 185,228 -0.77(-0.65%)
Mar 22, 2024 121.18 121.38 119.03 119.13 255,663 -2.59(-2.13%)
Mar 21, 2024 119.93 123.25 119.61 121.72 310,290 +2.90(+2.44%)
Mar 20, 2024 116.81 119.60 116.29 118.82 209,881 +2.01(+1.72%)
Mar 19, 2024 114.12 117.00 114.12 116.81 266,390 +2.58(+2.26%)
Mar 18, 2024 116.00 116.41 114.02 114.23 328,705 -1.39(-1.20%)
Mar 15, 2024 113.27 116.50 110.65 115.62 1,060,099 +1.63(+1.43%)
Mar 14, 2024 114.19 114.83 112.76 113.99 369,989 -1.10(-0.96%)
Mar 13, 2024 113.34 116.06 113.17 115.09 261,484 +1.63(+1.44%)
Mar 12, 2024 112.95 114.34 112.22 113.46 257,583 +0.13(+0.11%)
Mar 11, 2024 114.23 114.23 111.22 113.33 327,342 -1.90(-1.65%)
Mar 08, 2024 116.33 118.19 115.23 115.23 252,661 +0.13(+0.11%)
Mar 07, 2024 114.19 116.01 114.19 115.10 248,100 +1.36(+1.20%)
Mar 06, 2024 115.11 115.11 112.91 113.74 371,740 -0.19(-0.17%)
Mar 05, 2024 115.37 116.04 113.65 113.93 366,432 -1.72(-1.49%)
Mar 04, 2024 116.27 118.72 115.03 115.65 222,556 -0.31(-0.27%)
Mar 01, 2024 114.35 116.15 113.53 115.96 189,613 +1.33(+1.16%)
Feb 29, 2024 114.45 114.91 113.04 114.63 266,721 +1.63(+1.44%)
Feb 28, 2024 111.76 113.37 111.71 113.00 193,278 -0.16(-0.14%)
Feb 27, 2024 112.14 113.36 111.36 113.16 257,490 +2.07(+1.87%)
Feb 26, 2024 110.45 112.06 110.01 111.09 222,274 -0.46(-0.41%)
Feb 23, 2024 110.85 112.14 110.13 111.54 253,537 +0.52(+0.47%)
Feb 22, 2024 110.18 111.33 109.13 111.03 416,367 +1.24(+1.13%)
Feb 21, 2024 110.46 110.58 108.04 109.79 381,110 +0.05(+0.04%)
Feb 20, 2024 112.45 113.57 107.69 109.74 598,725 -8.55(-7.22%)
Feb 16, 2024 118.25 120.41 117.26 118.28 372,273 -1.13(-0.94%)
Feb 15, 2024 118.66 119.85 117.72 119.41 311,674 +2.13(+1.82%)
Feb 14, 2024 116.69 117.58 115.43 117.28 276,114 +2.76(+2.41%)
Feb 13, 2024 116.45 116.92 113.71 114.52 332,133 -6.62(-5.46%)
Feb 12, 2024 119.07 121.53 119.07 121.14 289,014 +2.58(+2.18%)
Feb 09, 2024 117.10 119.02 116.33 118.55 348,827 +1.46(+1.24%)
Feb 08, 2024 115.79 117.68 115.79 117.10 307,769 +1.32(+1.14%)
Feb 07, 2024 116.04 117.45 115.36 115.78 265,711 +0.63(+0.55%)
Feb 06, 2024 112.30 115.16 112.11 115.15 259,156 +2.85(+2.54%)
Feb 05, 2024 113.47 113.47 110.77 112.30 185,763 -2.54(-2.21%)
Feb 02, 2024 113.83 115.60 112.10 114.84 198,369 -1.09(-0.94%)
Feb 01, 2024 114.30 116.17 113.14 115.93 234,515 +2.81(+2.48%)
Jan 31, 2024 116.65 116.65 113.00 113.12 265,633 -3.43(-2.94%)
Jan 30, 2024 115.91 116.83 115.25 116.55 189,761 +0.64(+0.55%)
Jan 29, 2024 114.29 115.98 113.48 115.91 224,211 +2.33(+2.05%)
Jan 26, 2024 114.56 114.93 112.76 113.58 278,061 -0.22(-0.19%)
Jan 25, 2024 114.24 114.58 112.92 113.80 273,579 +1.92(+1.72%)
Jan 24, 2024 114.69 114.77 110.90 111.87 316,172 -1.05(-0.93%)
Jan 23, 2024 117.65 117.82 112.79 112.92 324,906 -4.43(-3.77%)
Jan 22, 2024 117.36 118.00 116.64 117.35 298,000 +1.37(+1.18%)
Jan 19, 2024 115.89 116.17 113.73 115.98 198,918 +0.51(+0.44%)
Jan 18, 2024 115.01 115.89 113.79 115.47 172,127 +1.59(+1.39%)
Jan 17, 2024 113.64 115.24 111.14 113.89 194,592 -1.77(-1.53%)
Jan 16, 2024 115.22 115.94 114.24 115.65 249,329 -0.68(-0.58%)
Jan 12, 2024 119.76 119.76 115.48 116.33 247,082 -2.08(-1.76%)
Jan 11, 2024 118.50 119.21 116.47 118.41 177,649 -0.85(-0.71%)
Jan 10, 2024 118.11 119.41 117.46 119.26 180,325 +0.96(+0.81%)
Jan 09, 2024 118.36 118.72 117.54 118.31 224,543 -1.88(-1.57%)
Jan 08, 2024 118.22 120.28 117.88 120.19 218,927 +2.35(+2.00%)
Jan 05, 2024 117.01 120.17 117.01 117.84 215,622 -0.27(-0.23%)
Jan 04, 2024 118.97 119.41 117.69 118.11 236,863 -0.66(-0.55%)
Jan 03, 2024 121.20 121.20 118.68 118.76 267,519 -4.44(-3.60%)
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.