Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.18	10.19	9.797	9.877	1,013,192	-0.25(-2.47%)
Apr 29, 2008	10.04	10.20	9.777	10.13	423,215	+0.11(+1.11%)
Apr 28, 2008	9.931	10.17	9.857	10.02	481,887	+0.06(+0.57%)
Apr 25, 2008	9.820	10.08	9.820	9.959	1,813,031	+0.14(+1.42%)
Apr 24, 2008	9.569	9.942	9.239	9.820	694,053	+0.27(+2.86%)
Apr 23, 2008	9.726	9.754	9.481	9.547	720,583	-0.14(-1.41%)
Apr 22, 2008	10.06	10.12	9.595	9.683	1,415,663	-0.50(-4.94%)
Apr 21, 2008	9.461	10.22	9.453	10.19	2,098,854	+0.70(+7.38%)
Apr 18, 2008	9.174	9.635	9.174	9.487	2,596,668	+0.40(+4.42%)
Apr 17, 2008	8.397	9.148	8.309	9.086	3,668,775	+0.60(+7.11%)
Apr 16, 2008	8.650	8.767	8.408	8.482	2,094,408	-0.15(-1.75%)
Apr 15, 2008	8.807	8.841	8.448	8.633	1,377,213	-0.13(-1.49%)
Apr 14, 2008	8.932	8.960	8.753	8.764	1,416,879	-0.16(-1.75%)
Apr 11, 2008	8.978	9.123	8.827	8.921	2,673,453	-0.22(-2.40%)
Apr 10, 2008	9.330	9.396	9.069	9.140	1,532,437	-0.23(-2.46%)
Apr 09, 2008	9.598	9.740	9.350	9.370	1,526,470	-0.20(-2.05%)
Apr 08, 2008	9.470	9.612	9.379	9.567	1,856,640	+0.00(+0.03%)
Apr 07, 2008	9.450	9.737	9.416	9.564	1,264,709	+0.17(+1.79%)
Apr 04, 2008	9.675	9.675	9.367	9.396	576,981	-0.25(-2.60%)
Apr 03, 2008	9.760	9.766	9.470	9.646	613,955	-0.14(-1.45%)
Apr 02, 2008	9.513	9.897	9.330	9.789	697,392	+0.23(+2.44%)
Apr 01, 2008	9.342	9.561	9.208	9.555	705,654	+0.39(+4.29%)
Mar 31, 2008	8.898	9.319	8.827	9.163	751,797	+0.30(+3.37%)
Mar 28, 2008	8.869	9.006	8.793	8.864	575,427	-0.06(-0.70%)
Mar 27, 2008	9.180	9.180	8.886	8.926	663,858	-0.22(-2.37%)
Mar 26, 2008	9.123	9.291	8.929	9.143	727,471	-0.04(-0.46%)
Mar 25, 2008	9.137	9.276	8.972	9.185	828,202	+0.06(+0.69%)
Mar 24, 2008	8.773	9.160	8.699	9.123	2,232,321	+0.40(+4.57%)
Mar 21, 2008	8.386	8.787	8.175	8.724	3,039,339	+0.00(+0.00%)
Mar 20, 2008	8.386	8.787	8.175	8.724	3,039,339	+0.44(+5.32%)
Mar 19, 2008	8.411	8.633	8.252	8.283	2,969,615	-0.08(-0.99%)
Mar 18, 2008	8.078	8.463	7.956	8.366	1,172,767	+0.46(+5.87%)
Mar 17, 2008	7.768	8.141	7.686	7.902	1,975,269	+0.06(+0.80%)
Mar 14, 2008	8.249	8.252	7.634	7.839	737,051	-0.36(-4.37%)
Mar 13, 2008	7.817	8.249	7.706	8.198	875,290	+0.36(+4.54%)
Mar 12, 2008	8.067	8.252	7.842	7.842	466,276	-0.20(-2.51%)
Mar 11, 2008	7.896	8.081	7.683	8.044	688,002	+0.42(+5.52%)
Mar 10, 2008	7.916	8.018	7.615	7.623	693,147	-0.27(-3.42%)
Mar 07, 2008	7.908	8.141	7.802	7.893	578,685	+0.02(+0.29%)
Mar 06, 2008	8.016	8.016	7.842	7.871	542,530	-0.16(-2.02%)
Mar 05, 2008	8.073	8.127	7.891	8.033	432,363	+0.01(+0.18%)
Mar 04, 2008	7.933	8.249	7.825	8.019	775,656	+0.01(+0.07%)
Mar 03, 2008	8.027	8.121	7.842	8.013	785,419	+0.11(+1.37%)
Feb 29, 2008	8.087	8.206	7.828	7.905	1,175,290	-0.28(-3.41%)
Feb 28, 2008	8.266	8.360	8.041	8.184	684,842	-0.13(-1.61%)
Feb 27, 2008	8.377	8.537	8.181	8.317	795,617	-0.16(-1.88%)
Feb 26, 2008	8.229	8.673	8.229	8.477	1,103,521	+0.18(+2.20%)
Feb 25, 2008	8.016	8.380	7.893	8.295	791,586	+0.26(+3.30%)
Feb 22, 2008	8.144	8.144	7.854	8.030	909,892	-0.12(-1.43%)
Feb 21, 2008	8.306	8.440	8.118	8.147	1,194,535	-0.11(-1.34%)
Feb 20, 2008	7.933	8.323	7.933	8.258	1,309,559	+0.26(+3.27%)
Feb 19, 2008	7.925	8.093	7.808	7.996	1,345,127	+0.16(+2.03%)
Feb 18, 2008	7.782	7.950	7.754	7.837	837,916	+0.00(+0.00%)
Feb 15, 2008	7.782	7.950	7.754	7.837	837,916	+0.01(+0.18%)
Feb 14, 2008	8.076	8.098	7.782	7.822	1,192,423	-0.24(-2.97%)
Feb 13, 2008	8.141	8.147	7.896	8.061	1,067,612	+0.13(+1.61%)
Feb 12, 2008	7.959	8.008	7.777	7.933	1,210,388	+0.00(+0.04%)
Feb 11, 2008	7.919	7.987	7.572	7.930	1,739,357	-0.00(-0.04%)
Feb 08, 2008	8.272	8.539	7.728	7.933	2,840,320	-0.34(-4.13%)
Feb 07, 2008	7.888	9.180	7.771	8.275	3,950,304	-0.90(-9.86%)
Feb 06, 2008	9.712	9.934	9.165	9.180	1,012,286	-0.42(-4.41%)
Feb 05, 2008	10.04	10.14	9.569	9.604	1,243,651	-0.53(-5.28%)
Feb 04, 2008	10.59	10.61	10.10	10.14	1,147,946	-0.49(-4.60%)

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.