Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.02	13.18	12.77	12.78	340,077	-0.22(-1.70%)
Sep 29, 2014	12.93	13.09	12.92	13.00	123,150	-0.13(-0.98%)
Sep 26, 2014	13.05	13.19	13.02	13.13	220,925	+0.10(+0.78%)
Sep 25, 2014	13.08	13.17	12.94	13.02	263,041	-0.06(-0.46%)
Sep 24, 2014	13.12	13.15	12.93	13.08	248,888	+0.04(+0.28%)
Sep 23, 2014	13.10	13.22	12.84	13.05	326,656	-0.14(-1.04%)
Sep 22, 2014	13.35	13.35	13.13	13.19	132,273	-0.19(-1.41%)
Sep 19, 2014	13.75	13.75	13.28	13.37	349,464	-0.32(-2.36%)
Sep 18, 2014	13.92	13.92	13.66	13.70	128,315	-0.03(-0.22%)
Sep 17, 2014	13.58	13.80	13.58	13.73	196,118	+0.15(+1.08%)
Sep 16, 2014	13.64	13.66	13.45	13.58	138,624	-0.08(-0.61%)
Sep 15, 2014	13.79	13.79	13.60	13.66	150,692	-0.20(-1.42%)
Sep 12, 2014	14.10	14.10	13.79	13.86	158,751	-0.21(-1.51%)
Sep 11, 2014	13.92	14.11	13.88	14.07	196,980	+0.03(+0.19%)
Sep 10, 2014	13.98	14.15	13.90	14.05	307,063	+0.08(+0.56%)
Sep 09, 2014	14.18	14.18	13.93	13.97	160,125	-0.21(-1.48%)
Sep 08, 2014	14.07	14.20	14.07	14.18	102,792	+0.01(+0.06%)
Sep 05, 2014	14.11	14.11	14.05	14.17	127,706	-0.01(-0.04%)
Sep 04, 2014	14.14	14.25	14.10	14.18	115,010	+0.08(+0.59%)
Sep 03, 2014	14.24	14.24	14.04	14.09	213,611	-0.03(-0.23%)
Sep 02, 2014	14.27	14.27	14.01	14.13	185,511	-0.04(-0.27%)
Aug 29, 2014	14.14	14.16	14.16	14.16	98,613	+0.03(+0.19%)
Aug 28, 2014	14.22	14.25	14.11	14.14	128,224	-0.12(-0.86%)
Aug 27, 2014	14.22	14.32	14.10	14.26	271,134	+0.11(+0.80%)
Aug 26, 2014	14.19	14.40	14.05	14.15	396,157	+0.01(+0.08%)
Aug 25, 2014	14.28	14.33	14.02	14.13	252,043	-0.07(-0.46%)
Aug 22, 2014	14.13	14.31	14.06	14.20	371,122	+0.00(+0.02%)
Aug 21, 2014	14.31	14.93	13.75	14.20	230,118	-0.08(-0.59%)
Aug 20, 2014	14.55	14.75	14.15	14.28	276,373	-0.35(-2.41%)
Aug 19, 2014	14.46	14.74	14.46	14.63	193,731	+0.23(+1.62%)
Aug 18, 2014	14.14	14.41	14.07	14.40	265,843	+0.46(+3.33%)
Aug 15, 2014	14.11	14.19	13.72	13.94	221,553	-0.04(-0.26%)
Aug 14, 2014	14.01	14.01	13.85	13.97	90,554	-0.02(-0.15%)
Aug 13, 2014	14.02	14.12	13.90	13.99	181,523	+0.06(+0.43%)
Aug 12, 2014	14.16	14.22	13.84	13.93	206,049	-0.28(-1.98%)
Aug 11, 2014	14.03	14.34	13.97	14.22	175,536	+0.35(+2.50%)
Aug 08, 2014	13.76	13.95	13.75	13.87	192,307	+0.12(+0.89%)
Aug 07, 2014	13.91	14.00	13.71	13.75	278,592	-0.10(-0.73%)
Aug 06, 2014	13.50	13.91	13.37	13.85	266,558	+0.22(+1.60%)
Aug 05, 2014	13.45	13.71	13.45	13.63	198,408	+0.07(+0.53%)
Aug 04, 2014	13.22	13.63	13.21	13.56	228,025	+0.41(+3.14%)
Aug 01, 2014	13.14	13.33	12.98	13.14	335,097	+0.05(+0.37%)
Jul 31, 2014	13.16	13.34	12.96	13.10	270,486	-0.28(-2.08%)
Jul 30, 2014	13.46	13.57	13.33	13.37	163,197	-0.01(-0.11%)
Jul 29, 2014	13.47	13.92	13.37	13.39	168,843	-0.06(-0.47%)
Jul 28, 2014	13.59	13.59	13.35	13.45	315,608	-0.14(-1.01%)
Jul 25, 2014	13.50	13.82	13.39	13.59	307,628	-0.04(-0.26%)
Jul 24, 2014	13.78	13.93	13.54	13.63	298,028	-0.17(-1.24%)
Jul 23, 2014	13.60	13.90	13.51	13.80	281,808	+0.20(+1.50%)
Jul 22, 2014	13.52	13.71	13.39	13.59	204,304	+0.13(+1.00%)
Jul 21, 2014	13.52	13.55	13.29	13.46	272,555	-0.21(-1.51%)
Jul 18, 2014	13.49	13.94	13.38	13.66	708,429	+0.05(+0.37%)
Jul 17, 2014	13.34	13.70	12.78	13.61	1,208,817	-0.13(-0.96%)
Jul 16, 2014	13.82	13.82	13.64	13.75	289,560	-0.04(-0.32%)
Jul 15, 2014	13.93	13.94	13.72	13.79	278,509	-0.09(-0.65%)
Jul 14, 2014	13.90	13.95	13.79	13.88	264,195	+0.20(+1.49%)
Jul 11, 2014	13.77	13.79	13.63	13.68	250,897	-0.13(-0.97%)
Jul 10, 2014	14.04	14.13	13.71	13.81	279,565	-0.50(-3.51%)
Jul 09, 2014	14.47	14.73	14.25	14.31	216,372	-0.08(-0.56%)
Jul 08, 2014	14.49	14.49	14.17	14.39	355,378	-0.06(-0.39%)
Jul 07, 2014	14.70	14.78	14.31	14.45	341,846	-0.35(-2.34%)
Jul 03, 2014	14.71	14.80	14.80	14.80	98,613	+0.12(+0.84%)
Jul 02, 2014	14.83	14.94	14.59	14.68	206,310	-0.19(-1.29%)

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.