Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	27.38	28.45	27.21	28.45	621,766	+1.22(+4.46%)
Jun 29, 2016	26.49	27.39	26.44	27.23	447,311	+1.00(+3.83%)
Jun 28, 2016	26.01	26.86	25.81	26.23	489,554	+0.21(+0.81%)
Jun 27, 2016	26.09	26.41	25.75	26.02	576,402	-0.49(-1.85%)
Jun 24, 2016	26.62	27.19	25.79	26.51	2,357,642	-1.57(-5.60%)
Jun 23, 2016	27.24	28.09	27.19	28.08	768,449	+1.21(+4.51%)
Jun 22, 2016	27.40	27.40	26.79	26.87	368,065	-0.40(-1.45%)
Jun 21, 2016	27.27	27.47	27.12	27.27	374,193	+0.13(+0.49%)
Jun 20, 2016	27.09	27.38	26.78	27.13	394,438	+0.46(+1.74%)
Jun 17, 2016	26.99	27.11	26.57	26.67	1,625,026	-0.35(-1.31%)
Jun 16, 2016	27.05	27.08	26.63	27.02	446,227	-0.21(-0.78%)
Jun 15, 2016	26.95	27.52	26.89	27.23	708,613	+0.46(+1.71%)
Jun 14, 2016	26.15	27.05	25.28	26.78	780,015	+0.58(+2.21%)
Jun 13, 2016	26.44	26.75	26.11	26.20	381,693	-0.29(-1.09%)
Jun 10, 2016	26.49	26.84	26.31	26.49	289,271	-0.37(-1.37%)
Jun 09, 2016	26.77	26.90	26.18	26.85	498,611	-0.06(-0.23%)
Jun 08, 2016	26.44	27.13	26.31	26.92	506,502	+0.58(+2.20%)
Jun 07, 2016	26.54	26.54	26.06	26.34	292,464	-0.09(-0.35%)
Jun 06, 2016	26.21	26.47	26.16	26.43	394,128	+0.32(+1.22%)
Jun 03, 2016	25.90	26.17	25.65	26.11	469,791	+0.18(+0.71%)
Jun 02, 2016	26.09	26.09	25.39	25.92	485,309	-0.25(-0.95%)
Jun 01, 2016	25.75	26.36	25.69	26.17	450,260	+0.41(+1.58%)
May 31, 2016	25.98	25.98	25.49	25.76	397,328	-0.05(-0.19%)
May 27, 2016	25.59	25.81	25.81	25.81	259,333	+0.22(+0.88%)
May 26, 2016	25.66	25.95	25.24	25.59	384,225	+0.03(+0.12%)
May 25, 2016	25.75	25.94	25.46	25.56	343,796	-0.04(-0.16%)
May 24, 2016	24.94	25.72	24.77	25.60	466,886	+0.84(+3.40%)
May 23, 2016	24.77	25.18	24.63	24.76	396,206	-0.07(-0.30%)
May 20, 2016	24.53	25.06	24.42	24.83	314,464	+0.41(+1.69%)
May 19, 2016	24.23	24.75	23.93	24.42	246,351	-0.04(-0.17%)
May 18, 2016	24.16	24.88	24.07	24.46	404,054	+0.10(+0.40%)
May 17, 2016	24.86	25.08	24.15	24.36	604,499	-0.57(-2.30%)
May 16, 2016	24.94	25.30	24.83	24.94	396,294	-0.01(-0.02%)
May 13, 2016	25.27	25.31	24.83	24.94	427,194	-0.31(-1.25%)
May 12, 2016	25.46	25.65	25.19	25.26	581,434	-0.14(-0.54%)
May 11, 2016	25.65	25.65	25.27	25.39	442,633	-0.28(-1.11%)
May 10, 2016	25.51	25.89	25.47	25.68	445,334	+0.31(+1.24%)
May 09, 2016	25.41	25.61	25.10	25.36	381,455	-0.23(-0.90%)
May 06, 2016	25.09	25.62	24.96	25.59	552,760	+0.43(+1.71%)
May 05, 2016	24.93	25.51	24.63	25.16	494,191	+0.23(+0.93%)
May 04, 2016	24.44	25.11	24.05	24.93	575,812	+0.41(+1.68%)
May 03, 2016	25.09	25.24	24.32	24.52	548,625	-0.76(-3.02%)
May 02, 2016	23.45	25.33	23.40	25.28	1,291,388	+1.87(+8.00%)
Apr 29, 2016	24.72	24.88	23.24	23.41	794,275	-1.48(-5.94%)
Apr 28, 2016	24.98	25.42	24.81	24.89	483,510	-0.27(-1.08%)
Apr 27, 2016	25.24	25.63	24.70	25.16	498,618	-0.11(-0.42%)
Apr 26, 2016	25.12	25.63	25.01	25.27	483,825	+0.34(+1.35%)
Apr 25, 2016	26.26	26.26	24.84	24.93	438,144	-1.33(-5.07%)
Apr 22, 2016	25.12	26.26	24.86	26.26	733,257	+1.39(+5.60%)
Apr 21, 2016	26.26	27.15	24.81	24.87	886,403	-1.37(-5.21%)
Apr 20, 2016	25.79	26.36	25.69	26.24	551,739	+0.35(+1.37%)
Apr 19, 2016	25.71	26.01	25.51	25.88	529,181	+0.35(+1.35%)
Apr 18, 2016	26.06	26.33	25.15	25.54	737,864	-0.58(-2.22%)
Apr 15, 2016	26.04	26.27	25.80	26.12	494,103	+0.02(+0.09%)
Apr 14, 2016	25.96	26.34	25.76	26.09	489,159	+0.15(+0.57%)
Apr 13, 2016	25.17	25.96	25.06	25.95	426,896	+0.93(+3.74%)
Apr 12, 2016	25.21	25.41	24.95	25.01	446,294	-0.15(-0.61%)
Apr 11, 2016	25.17	25.54	25.08	25.17	514,463	-0.03(-0.13%)
Apr 08, 2016	25.04	25.39	24.61	25.20	645,340	-0.26(-1.01%)
Apr 07, 2016	26.39	26.39	25.38	25.46	735,150	-1.17(-4.40%)
Apr 06, 2016	25.94	26.66	25.84	26.63	410,109	+0.64(+2.44%)
Apr 05, 2016	25.80	26.18	25.66	25.99	278,073	+0.01(+0.05%)
Apr 04, 2016	26.51	26.62	25.95	25.98	274,595	-0.64(-2.40%)

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.