Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.86	78.47	76.55	77.14	189,586	-0.24(-0.31%)
May 27, 2021	77.88	78.42	77.30	77.38	241,618	+0.31(+0.40%)
May 26, 2021	75.95	77.13	75.92	77.07	316,407	+1.57(+2.08%)
May 25, 2021	76.14	76.98	75.32	75.50	298,390	-0.53(-0.70%)
May 24, 2021	76.64	77.02	76.01	76.04	255,192	-0.52(-0.68%)
May 21, 2021	77.96	78.61	76.31	76.56	513,216	-0.39(-0.50%)
May 20, 2021	77.13	77.56	75.91	76.95	290,265	-0.08(-0.10%)
May 19, 2021	74.61	77.27	74.61	77.02	343,015	+0.12(+0.15%)
May 18, 2021	80.15	80.26	76.91	76.91	319,702	-2.66(-3.35%)
May 17, 2021	80.48	80.81	78.28	79.57	231,132	-0.93(-1.15%)
May 14, 2021	80.85	80.85	78.97	80.50	300,772	+0.76(+0.95%)
May 13, 2021	76.99	80.23	76.60	79.74	380,907	+2.97(+3.87%)
May 12, 2021	80.94	81.54	76.51	76.77	589,126	-4.83(-5.92%)
May 11, 2021	83.27	83.98	80.09	81.60	429,434	-3.52(-4.14%)
May 10, 2021	85.60	87.11	85.12	85.13	464,228	-0.25(-0.29%)
May 07, 2021	85.42	85.75	83.97	85.38	684,191	-0.44(-0.51%)
May 06, 2021	84.51	85.86	83.75	85.81	378,331	+1.51(+1.79%)
May 05, 2021	86.90	86.90	83.60	84.30	421,972	-0.67(-0.79%)
May 04, 2021	83.12	85.41	82.54	84.97	461,080	+1.13(+1.35%)
May 03, 2021	82.48	84.29	81.79	83.84	446,103	+2.47(+3.03%)
Apr 30, 2021	82.06	82.95	80.88	81.37	417,978	-0.87(-1.06%)
Apr 29, 2021	81.53	82.62	80.98	82.24	282,573	+1.44(+1.79%)
Apr 28, 2021	82.18	82.18	80.37	80.80	240,996	-1.43(-1.74%)
Apr 27, 2021	81.68	83.33	81.64	82.23	372,300	+1.13(+1.40%)
Apr 26, 2021	81.06	82.21	79.25	81.10	579,357	+2.29(+2.90%)
Apr 23, 2021	76.89	79.29	76.21	78.81	575,998	+2.69(+3.54%)
Apr 22, 2021	82.59	82.59	75.75	76.12	786,521	+0.33(+0.43%)
Apr 21, 2021	74.97	76.12	74.58	75.79	292,765	+0.82(+1.10%)
Apr 20, 2021	77.38	77.46	73.72	74.97	356,509	-2.41(-3.12%)
Apr 19, 2021	79.16	79.30	76.23	77.38	305,628	-1.10(-1.41%)
Apr 16, 2021	77.69	79.06	77.65	78.48	492,444	+1.45(+1.89%)
Apr 15, 2021	77.47	77.67	76.00	77.03	315,309	-0.01(-0.01%)
Apr 14, 2021	76.30	77.56	75.82	77.04	309,116	+0.76(+1.00%)
Apr 13, 2021	77.67	78.43	74.42	76.28	603,843	-2.19(-2.79%)
Apr 12, 2021	77.64	78.93	77.28	78.47	297,497	+0.88(+1.14%)
Apr 09, 2021	77.59	78.17	76.73	77.58	392,468	+0.40(+0.51%)
Apr 08, 2021	76.96	77.20	75.14	77.19	262,833	+0.80(+1.05%)
Apr 07, 2021	77.74	77.77	75.76	76.38	354,731	-1.18(-1.52%)
Apr 06, 2021	76.98	77.70	76.38	77.56	436,958	+0.78(+1.02%)
Apr 05, 2021	75.90	77.00	75.30	76.78	366,519	+1.91(+2.55%)
Apr 01, 2021	73.69	74.93	73.49	74.87	376,046	+1.44(+1.96%)
Mar 31, 2021	72.13	73.91	71.91	73.43	526,224	+1.45(+2.02%)
Mar 30, 2021	69.34	71.98	69.17	71.98	429,882	+2.47(+3.55%)
Mar 29, 2021	72.59	72.59	69.10	69.51	417,228	-1.45(-2.05%)
Mar 26, 2021	68.47	71.11	68.08	70.96	403,209	+3.02(+4.45%)
Mar 25, 2021	65.76	68.37	65.11	67.94	337,451	+2.25(+3.42%)
Mar 24, 2021	66.87	67.97	65.68	65.69	433,000	-0.53(-0.80%)
Mar 23, 2021	67.84	68.26	65.98	66.23	370,575	-2.19(-3.20%)
Mar 22, 2021	68.56	68.79	67.13	68.42	430,406	+0.26(+0.38%)
Mar 19, 2021	69.24	69.30	67.29	68.15	1,043,862	-0.86(-1.25%)
Mar 18, 2021	70.05	70.47	68.71	69.02	483,867	-1.18(-1.68%)
Mar 17, 2021	69.64	70.26	68.89	70.20	319,710	+0.48(+0.69%)
Mar 16, 2021	70.31	70.31	68.80	69.71	369,974	-0.60(-0.85%)
Mar 15, 2021	69.35	70.35	68.54	70.31	424,379	+0.69(+0.99%)
Mar 12, 2021	68.12	69.77	67.75	69.63	633,423	+1.89(+2.79%)
Mar 11, 2021	67.09	67.91	65.07	67.74	604,166	+1.12(+1.69%)
Mar 10, 2021	64.78	66.73	63.75	66.61	597,545	+3.20(+5.05%)
Mar 09, 2021	62.79	63.68	61.92	63.41	459,213	+1.43(+2.31%)
Mar 08, 2021	60.32	62.74	60.21	61.98	310,790	+1.56(+2.58%)
Mar 05, 2021	60.08	60.63	58.55	60.42	469,516	+0.70(+1.17%)
Mar 04, 2021	59.96	60.90	58.63	59.72	366,654	-0.23(-0.39%)
Mar 03, 2021	60.33	61.33	59.67	59.95	295,307	-0.34(-0.56%)
Mar 02, 2021	61.48	61.71	60.16	60.29	353,314	-0.85(-1.39%)

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.