Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	72.01	72.38	71.31	71.83	277,280	+0.03(+0.04%)
Jul 29, 2021	71.04	72.19	71.01	71.80	288,957	+1.16(+1.64%)
Jul 28, 2021	70.87	71.47	69.86	70.64	277,144	-0.22(-0.31%)
Jul 27, 2021	70.62	71.76	70.13	70.87	254,590	-0.29(-0.41%)
Jul 26, 2021	70.59	71.30	70.22	71.16	341,841	+0.76(+1.09%)
Jul 23, 2021	70.81	71.30	70.21	70.39	327,766	-0.15(-0.21%)
Jul 22, 2021	70.50	71.67	68.11	70.54	641,163	+0.22(+0.32%)
Jul 21, 2021	69.13	70.50	69.12	70.31	387,132	+1.27(+1.84%)
Jul 20, 2021	67.46	69.82	66.84	69.05	353,601	+2.02(+3.02%)
Jul 19, 2021	66.18	67.53	65.60	67.03	457,788	-0.30(-0.45%)
Jul 16, 2021	69.25	69.26	67.18	67.33	323,203	-1.56(-2.26%)
Jul 15, 2021	68.86	69.75	68.47	68.88	310,607	-0.65(-0.93%)
Jul 14, 2021	70.51	71.06	69.30	69.53	146,773	-0.84(-1.20%)
Jul 13, 2021	72.04	72.19	70.34	70.37	173,913	-1.61(-2.23%)
Jul 12, 2021	71.07	72.14	70.53	71.98	221,847	+0.91(+1.28%)
Jul 09, 2021	70.23	71.52	70.20	71.07	219,926	+1.61(+2.31%)
Jul 08, 2021	69.67	70.59	68.39	69.46	277,381	-1.52(-2.14%)
Jul 07, 2021	69.41	71.52	69.41	70.98	300,621	+1.30(+1.86%)
Jul 06, 2021	71.14	71.34	68.68	69.69	283,995	-1.63(-2.29%)
Jul 02, 2021	72.45	72.45	71.19	71.32	227,739	-0.92(-1.27%)
Jul 01, 2021	72.29	72.64	71.63	72.24	342,501	+0.33(+0.46%)
Jun 30, 2021	70.94	72.16	70.59	71.91	256,419	+0.93(+1.31%)
Jun 29, 2021	70.58	71.53	70.37	70.98	210,204	+0.64(+0.91%)
Jun 28, 2021	70.59	70.89	69.87	70.34	250,206	-0.01(-0.01%)
Jun 25, 2021	71.03	71.56	70.10	70.35	735,207	-0.42(-0.59%)
Jun 24, 2021	70.04	71.00	69.41	70.77	281,484	+0.94(+1.34%)
Jun 23, 2021	69.98	70.36	69.30	69.83	337,195	-0.31(-0.44%)
Jun 22, 2021	69.38	70.30	68.37	70.14	263,058	+0.68(+0.97%)
Jun 21, 2021	68.97	70.32	68.97	69.46	219,227	+1.11(+1.63%)
Jun 18, 2021	68.01	69.33	67.93	68.35	744,249	-1.06(-1.53%)
Jun 17, 2021	70.34	70.59	67.75	69.41	350,951	-1.28(-1.81%)
Jun 16, 2021	71.76	71.95	70.22	70.69	329,370	-1.29(-1.79%)
Jun 15, 2021	70.64	72.01	70.03	71.98	475,448	+1.26(+1.78%)
Jun 14, 2021	71.66	71.77	70.04	70.72	326,313	-1.06(-1.48%)
Jun 11, 2021	70.99	72.31	70.99	71.78	242,273	+0.69(+0.97%)
Jun 10, 2021	72.07	72.26	70.87	71.10	332,521	-0.90(-1.25%)
Jun 09, 2021	73.48	73.68	71.91	72.00	296,122	-1.58(-2.14%)
Jun 08, 2021	73.30	73.96	72.93	73.57	402,778	+0.05(+0.07%)
Jun 07, 2021	74.29	74.47	72.64	73.53	347,467	-0.48(-0.65%)
Jun 04, 2021	73.91	74.48	72.62	74.01	310,428	+0.41(+0.55%)
Jun 03, 2021	74.71	75.67	72.90	73.60	396,119	-1.69(-2.25%)
Jun 02, 2021	78.79	78.79	74.99	75.30	417,021	-3.11(-3.96%)
Jun 01, 2021	77.55	78.80	77.05	78.40	305,247	+1.48(+1.92%)
May 28, 2021	77.64	78.25	76.33	76.92	190,122	-0.24(-0.31%)
May 27, 2021	77.67	78.20	77.09	77.16	242,301	+0.31(+0.40%)
May 26, 2021	75.73	76.91	75.71	76.85	317,301	+1.56(+2.08%)
May 25, 2021	75.93	76.77	75.11	75.29	299,233	-0.53(-0.70%)
May 24, 2021	76.42	76.81	75.79	75.82	255,912	-0.52(-0.68%)
May 21, 2021	77.74	78.39	76.09	76.34	514,665	-0.39(-0.50%)
May 20, 2021	76.91	77.34	75.70	76.73	291,085	-0.08(-0.10%)
May 19, 2021	74.40	77.06	74.40	76.81	343,983	+0.12(+0.15%)
May 18, 2021	79.92	80.03	76.69	76.69	320,605	-2.66(-3.35%)
May 17, 2021	80.25	80.58	78.06	79.35	231,785	-0.93(-1.15%)
May 14, 2021	80.62	80.62	78.75	80.27	301,621	+0.75(+0.95%)
May 13, 2021	76.78	80.00	76.38	79.52	381,982	+2.96(+3.87%)
May 12, 2021	80.72	81.31	76.29	76.55	590,790	-4.82(-5.92%)
May 11, 2021	83.03	83.75	79.87	81.37	430,647	-3.51(-4.14%)
May 10, 2021	85.36	86.87	84.88	84.89	465,538	-0.25(-0.29%)
May 07, 2021	85.18	85.51	83.74	85.14	686,122	-0.43(-0.51%)
May 06, 2021	84.27	85.62	83.52	85.57	379,399	+1.51(+1.79%)
May 05, 2021	86.65	86.66	83.37	84.07	423,164	-0.67(-0.79%)
May 04, 2021	82.89	85.17	82.31	84.73	462,381	+1.13(+1.35%)

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.