Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.58	12.81	11.94	11.97	790,194	-0.58(-4.60%)
Apr 29, 2010	12.07	12.55	11.91	12.54	691,936	+0.62(+5.18%)
Apr 28, 2010	11.65	12.17	11.55	11.93	478,979	+0.39(+3.38%)
Apr 27, 2010	12.25	12.35	11.45	11.54	794,098	-0.78(-6.35%)
Apr 26, 2010	12.89	13.15	12.29	12.32	719,968	-0.51(-3.97%)
Apr 23, 2010	12.62	13.27	12.62	12.83	1,101,982	+0.17(+1.35%)
Apr 22, 2010	11.95	12.71	11.81	12.66	808,113	+0.63(+5.23%)
Apr 21, 2010	11.84	12.10	11.70	12.03	601,320	+0.22(+1.86%)
Apr 20, 2010	11.81	12.12	11.48	11.81	887,332	+0.42(+3.67%)
Apr 19, 2010	11.30	11.45	11.10	11.39	676,639	+0.06(+0.53%)
Apr 16, 2010	11.36	11.58	10.99	11.33	1,137,088	+0.03(+0.30%)
Apr 15, 2010	12.22	12.34	11.17	11.30	2,361,173	-1.19(-9.55%)
Apr 14, 2010	12.08	12.71	12.06	12.49	1,038,172	+0.43(+3.59%)
Apr 13, 2010	12.04	12.07	11.83	12.06	444,333	+0.05(+0.38%)
Apr 12, 2010	11.57	12.02	11.44	12.01	647,011	+0.39(+3.35%)
Apr 09, 2010	11.28	11.66	11.12	11.62	429,282	+0.33(+2.95%)
Apr 08, 2010	10.82	11.36	10.71	11.29	608,268	+0.45(+4.12%)
Apr 07, 2010	11.03	11.30	10.69	10.84	572,121	-0.24(-2.16%)
Apr 06, 2010	11.38	11.58	11.05	11.08	518,749	-0.35(-3.04%)
Apr 05, 2010	11.30	11.51	11.11	11.43	345,249	+0.17(+1.49%)
Apr 01, 2010	11.07	11.26	11.26	11.26	645,897	+0.30(+2.73%)
Mar 31, 2010	10.88	11.10	10.77	10.96	439,600	+0.00(+0.03%)
Mar 30, 2010	10.86	11.17	10.82	10.96	510,501	+0.28(+2.61%)
Mar 29, 2010	10.67	10.80	10.57	10.68	152,829	+0.02(+0.16%)
Mar 26, 2010	10.72	10.92	10.50	10.66	257,121	+0.02(+0.19%)
Mar 25, 2010	10.98	11.24	10.64	10.64	327,112	-0.30(-2.73%)
Mar 24, 2010	10.91	11.18	10.91	10.94	269,867	-0.03(-0.26%)
Mar 23, 2010	10.94	11.08	10.53	10.97	435,970	+0.04(+0.39%)
Mar 22, 2010	10.44	10.95	10.28	10.93	512,272	+0.42(+4.04%)
Mar 19, 2010	10.97	10.98	10.42	10.50	1,790,355	-0.40(-3.68%)
Mar 18, 2010	11.19	11.25	10.88	10.90	325,376	-0.31(-2.79%)
Mar 17, 2010	11.16	11.38	11.13	11.22	316,697	+0.05(+0.48%)
Mar 16, 2010	11.19	11.25	11.01	11.16	329,825	-0.01(-0.08%)
Mar 15, 2010	11.01	11.21	10.80	11.17	742,637	+0.30(+2.80%)
Mar 12, 2010	11.10	11.13	10.63	10.87	311,717	-0.22(-1.98%)
Mar 11, 2010	11.10	11.12	10.95	11.09	324,965	-0.09(-0.84%)
Mar 10, 2010	10.92	11.38	10.92	11.18	696,834	+0.23(+2.08%)
Mar 09, 2010	11.06	11.13	10.80	10.95	514,057	-0.18(-1.61%)
Mar 08, 2010	10.64	11.14	10.53	11.13	525,021	+0.52(+4.94%)
Mar 05, 2010	10.45	10.66	10.34	10.61	446,895	+0.19(+1.80%)
Mar 04, 2010	10.40	10.56	10.22	10.42	171,718	+0.05(+0.44%)
Mar 03, 2010	10.34	10.60	10.26	10.38	440,900	+0.09(+0.86%)
Mar 02, 2010	10.52	10.52	10.15	10.29	479,970	-0.22(-2.14%)
Mar 01, 2010	10.09	10.52	10.02	10.51	566,056	+0.48(+4.82%)
Feb 26, 2010	9.971	10.10	9.641	10.03	444,137	+0.09(+0.95%)
Feb 25, 2010	9.744	9.943	9.519	9.934	625,304	+0.02(+0.20%)
Feb 24, 2010	9.948	10.04	9.590	9.914	488,457	+0.02(+0.20%)
Feb 23, 2010	10.18	10.38	9.786	9.894	451,168	-0.32(-3.17%)
Feb 22, 2010	10.17	10.36	10.07	10.22	193,885	+0.05(+0.50%)
Feb 19, 2010	10.05	10.25	9.920	10.17	289,838	+0.12(+1.22%)
Feb 18, 2010	10.05	10.12	9.763	10.05	318,816	-0.05(-0.53%)
Feb 17, 2010	10.51	10.54	9.803	10.10	460,917	-0.40(-3.80%)
Feb 16, 2010	10.46	10.50	10.32	10.50	295,173	+0.09(+0.82%)
Feb 12, 2010	10.18	10.41	10.41	10.41	425,209	+0.10(+0.99%)
Feb 11, 2010	9.886	10.32	9.719	10.31	669,157	+0.42(+4.23%)
Feb 10, 2010	9.718	9.977	9.405	9.891	721,584	+0.18(+1.85%)
Feb 09, 2010	9.735	10.03	9.633	9.712	685,751	+0.32(+3.36%)
Feb 08, 2010	9.271	9.758	9.217	9.396	333,406	-0.11(-1.14%)
Feb 05, 2010	9.391	9.709	9.061	9.504	597,834	+0.11(+1.15%)
Feb 04, 2010	9.786	9.843	9.291	9.396	623,515	-0.50(-5.06%)
Feb 03, 2010	9.937	10.03	9.692	9.897	325,897	-0.12(-1.17%)
Feb 02, 2010	9.655	10.12	9.547	10.01	539,060	+0.34(+3.53%)

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.