Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	8.161	8.264	8.059	8.141	620,395	+0.11(+1.38%)
Nov 29, 2007	8.292	8.292	8.028	8.030	516,608	-0.26(-3.19%)
Nov 28, 2007	8.315	8.474	8.218	8.295	459,704	+0.09(+1.07%)
Nov 27, 2007	8.141	8.278	8.008	8.207	432,786	+0.10(+1.19%)
Nov 26, 2007	8.463	8.469	8.096	8.110	423,920	-0.36(-4.23%)
Nov 23, 2007	8.207	8.577	8.173	8.469	201,458	+0.36(+4.42%)
Nov 21, 2007	8.435	8.435	8.082	8.110	601,415	-0.36(-4.20%)
Nov 20, 2007	8.568	9.095	8.173	8.466	560,974	-0.10(-1.13%)
Nov 19, 2007	8.850	9.075	8.508	8.563	474,994	-0.40(-4.48%)
Nov 16, 2007	9.083	9.132	8.767	8.964	639,487	-0.10(-1.10%)
Nov 15, 2007	9.280	9.345	8.904	9.063	425,968	-0.27(-2.93%)
Nov 14, 2007	9.376	9.559	9.263	9.337	650,648	+0.03(+0.28%)
Nov 13, 2007	9.163	9.357	8.938	9.311	993,936	+0.22(+2.38%)
Nov 12, 2007	8.978	9.428	8.873	9.095	818,202	+0.10(+1.11%)
Nov 09, 2007	8.935	9.072	8.790	8.995	510,958	-0.08(-0.91%)
Nov 08, 2007	8.745	9.083	8.597	9.078	740,568	+0.43(+4.93%)
Nov 07, 2007	8.970	9.078	8.622	8.651	506,421	-0.45(-4.91%)
Nov 06, 2007	9.021	9.106	8.867	9.098	391,495	+0.07(+0.76%)
Nov 05, 2007	9.058	9.135	8.893	9.029	552,006	-0.19(-2.07%)
Nov 02, 2007	9.152	9.522	8.989	9.220	601,707	+0.14(+1.57%)
Nov 01, 2007	10.03	10.03	9.052	9.078	999,798	-1.11(-10.92%)
Oct 31, 2007	9.946	10.56	9.946	10.19	1,138,708	+0.14(+1.42%)
Oct 30, 2007	9.721	10.21	9.707	10.05	895,727	+0.30(+3.12%)
Oct 29, 2007	9.334	9.800	9.334	9.744	854,095	+0.44(+4.74%)
Oct 26, 2007	9.115	9.453	9.006	9.302	707,609	+0.29(+3.19%)
Oct 25, 2007	8.944	9.163	8.898	9.015	842,593	+0.08(+0.92%)
Oct 24, 2007	8.910	8.987	8.813	8.933	1,356,929	-0.03(-0.35%)
Oct 23, 2007	9.109	9.109	8.822	8.964	915,093	-0.06(-0.63%)
Oct 22, 2007	8.713	9.112	8.617	9.021	972,360	+0.13(+1.44%)
Oct 19, 2007	8.776	8.930	8.608	8.893	1,370,518	+0.09(+1.07%)
Oct 18, 2007	8.161	9.251	8.161	8.799	3,221,534	+0.55(+6.62%)
Oct 17, 2007	8.543	8.679	8.238	8.252	1,232,367	-0.17(-1.99%)
Oct 16, 2007	8.526	8.688	8.366	8.420	769,050	-0.15(-1.69%)
Oct 15, 2007	8.861	8.869	8.506	8.565	626,991	-0.31(-3.46%)
Oct 12, 2007	8.841	8.873	8.748	8.873	438,110	+0.07(+0.84%)
Oct 11, 2007	8.918	8.964	8.779	8.799	687,922	-0.09(-1.06%)
Oct 10, 2007	8.833	8.947	8.779	8.893	535,515	+0.03(+0.29%)
Oct 09, 2007	8.907	9.001	8.668	8.867	534,056	-0.03(-0.32%)
Oct 08, 2007	9.254	9.254	8.830	8.896	720,512	-0.33(-3.55%)
Oct 05, 2007	8.958	9.351	8.870	9.223	920,561	+0.36(+4.08%)
Oct 04, 2007	9.001	9.029	8.665	8.861	685,944	-0.11(-1.21%)
Oct 03, 2007	8.810	9.009	8.756	8.970	788,363	+0.13(+1.51%)
Oct 02, 2007	8.856	8.918	8.708	8.836	530,697	-0.02(-0.19%)
Oct 01, 2007	8.491	9.021	8.491	8.853	1,302,688	+0.34(+4.05%)
Sep 28, 2007	8.921	8.947	8.398	8.508	1,086,949	-0.45(-5.02%)
Sep 27, 2007	9.066	9.157	8.881	8.958	790,718	-0.05(-0.54%)
Sep 26, 2007	9.089	9.263	8.901	9.006	691,795	-0.02(-0.19%)
Sep 25, 2007	9.362	9.362	8.822	9.024	746,194	-0.37(-3.91%)
Sep 24, 2007	9.413	9.832	9.357	9.391	786,353	-0.19(-1.96%)
Sep 21, 2007	10.06	10.06	9.533	9.578	1,057,388	-0.39(-3.88%)
Sep 20, 2007	10.29	10.34	9.852	9.965	569,363	-0.30(-2.94%)
Sep 19, 2007	10.13	10.55	10.13	10.27	803,386	+0.22(+2.24%)
Sep 18, 2007	9.522	10.07	9.393	10.04	880,926	+0.59(+6.26%)
Sep 17, 2007	9.564	9.633	9.419	9.450	831,510	-0.16(-1.63%)
Sep 14, 2007	9.635	9.681	9.482	9.607	703,472	-0.04(-0.38%)
Sep 13, 2007	9.729	9.806	9.610	9.644	667,196	-0.05(-0.47%)
Sep 12, 2007	9.803	9.889	9.610	9.689	502,858	-0.14(-1.39%)
Sep 11, 2007	9.903	9.991	9.650	9.826	540,888	-0.04(-0.38%)
Sep 10, 2007	10.18	10.22	9.800	9.863	641,743	-0.28(-2.72%)
Sep 07, 2007	10.31	10.41	10.03	10.14	382,702	-0.29(-2.78%)
Sep 06, 2007	10.68	10.80	10.31	10.43	343,506	-0.19(-1.82%)
Sep 05, 2007	10.88	10.90	10.52	10.62	412,938	-0.31(-2.86%)

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.