Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.69	17.75	17.36	17.52	657,695	-0.08(-0.47%)
Sep 29, 2015	17.80	17.83	17.48	17.60	504,693	-0.17(-0.97%)
Sep 28, 2015	18.10	18.16	17.70	17.78	367,299	-0.29(-1.58%)
Sep 25, 2015	18.32	18.32	18.04	18.06	498,688	-0.09(-0.52%)
Sep 24, 2015	18.19	18.22	17.96	18.15	503,666	-0.18(-0.99%)
Sep 23, 2015	18.25	18.46	18.15	18.34	363,500	+0.13(+0.73%)
Sep 22, 2015	18.36	18.38	18.08	18.20	339,569	-0.31(-1.67%)
Sep 21, 2015	18.69	18.84	18.37	18.51	514,059	-0.11(-0.59%)
Sep 18, 2015	18.70	19.01	18.51	18.62	602,860	-0.36(-1.92%)
Sep 17, 2015	18.81	19.22	18.81	18.99	328,362	+0.13(+0.71%)
Sep 16, 2015	18.79	19.00	18.61	18.85	283,456	+0.11(+0.58%)
Sep 15, 2015	18.01	18.82	17.99	18.74	416,886	+0.76(+4.22%)
Sep 14, 2015	18.29	18.37	17.85	17.98	704,833	-0.23(-1.27%)
Sep 11, 2015	18.12	18.29	18.11	18.22	331,210	-0.04(-0.23%)
Sep 10, 2015	18.37	18.47	18.18	18.26	265,030	-0.17(-0.94%)
Sep 09, 2015	18.70	18.70	18.39	18.43	401,818	-0.08(-0.44%)
Sep 08, 2015	18.60	18.65	18.39	18.51	297,863	+0.24(+1.31%)
Sep 04, 2015	18.17	18.27	18.27	18.27	289,385	-0.13(-0.73%)
Sep 03, 2015	18.16	18.59	18.16	18.41	647,460	+0.33(+1.83%)
Sep 02, 2015	18.16	18.18	17.87	18.08	1,004,856	+0.22(+1.21%)
Sep 01, 2015	17.91	18.14	17.76	17.86	613,116	-0.38(-2.10%)
Aug 31, 2015	18.15	18.47	18.15	18.24	378,246	-0.00(-0.02%)
Aug 28, 2015	18.12	18.46	18.12	18.25	452,571	+0.02(+0.12%)
Aug 27, 2015	18.32	18.44	18.02	18.22	452,353	+0.09(+0.52%)
Aug 26, 2015	18.31	18.31	17.70	18.13	533,046	+0.18(+1.00%)
Aug 25, 2015	18.91	18.91	17.83	17.95	560,381	-0.29(-1.60%)
Aug 24, 2015	18.14	18.85	17.63	18.24	632,704	-0.84(-4.39%)
Aug 21, 2015	18.99	19.45	18.89	19.08	488,522	-0.18(-0.93%)
Aug 20, 2015	19.34	19.58	19.21	19.26	362,390	-0.23(-1.17%)
Aug 19, 2015	19.41	19.67	19.28	19.49	234,363	-0.02(-0.08%)
Aug 18, 2015	19.65	19.70	19.46	19.50	339,055	-0.10(-0.50%)
Aug 17, 2015	19.31	19.73	19.21	19.60	390,450	+0.19(+0.99%)
Aug 14, 2015	19.18	19.46	19.18	19.41	353,735	+0.17(+0.90%)
Aug 13, 2015	19.07	19.49	18.95	19.24	588,457	+0.21(+1.10%)
Aug 12, 2015	19.02	19.22	18.64	19.03	411,892	-0.09(-0.48%)
Aug 11, 2015	19.22	19.43	19.05	19.12	256,447	-0.22(-1.15%)
Aug 10, 2015	18.81	19.47	18.81	19.34	510,109	+0.56(+2.99%)
Aug 07, 2015	18.80	18.99	18.64	18.78	317,178	-0.12(-0.61%)
Aug 06, 2015	18.99	19.01	18.70	18.89	351,417	-0.12(-0.62%)
Aug 05, 2015	19.19	19.30	18.85	19.01	303,953	-0.05(-0.24%)
Aug 04, 2015	18.99	19.34	18.93	19.06	304,204	+0.06(+0.32%)
Aug 03, 2015	19.21	19.21	18.80	19.00	451,876	-0.29(-1.51%)
Jul 31, 2015	18.86	19.43	18.86	19.29	408,040	+0.52(+2.75%)
Jul 30, 2015	18.73	18.91	18.67	18.77	396,228	-0.03(-0.16%)
Jul 29, 2015	18.69	18.92	18.49	18.80	357,212	+0.01(+0.06%)
Jul 28, 2015	18.63	18.92	18.30	18.79	273,178	+0.26(+1.38%)
Jul 27, 2015	18.54	18.77	18.44	18.53	372,537	-0.05(-0.26%)
Jul 24, 2015	18.76	18.94	18.46	18.58	427,342	-0.19(-1.02%)
Jul 23, 2015	18.91	19.32	18.04	18.77	575,584	-0.08(-0.43%)
Jul 22, 2015	18.46	18.88	18.14	18.86	439,412	+0.38(+2.04%)
Jul 21, 2015	18.48	18.83	18.36	18.48	703,382	-0.05(-0.29%)
Jul 20, 2015	18.35	18.60	18.33	18.53	843,732	+0.30(+1.63%)
Jul 17, 2015	17.77	18.32	17.45	18.24	952,912	+0.43(+2.42%)
Jul 16, 2015	16.06	17.91	15.94	17.81	1,456,802	+2.20(+14.11%)
Jul 15, 2015	15.90	15.90	15.48	15.60	267,400	-0.22(-1.42%)
Jul 14, 2015	15.81	15.86	15.62	15.83	234,902	+0.07(+0.44%)
Jul 13, 2015	15.68	15.81	15.64	15.76	358,937	+0.11(+0.72%)
Jul 10, 2015	15.63	15.68	15.37	15.65	361,284	+0.21(+1.36%)
Jul 09, 2015	15.70	15.70	15.31	15.44	430,108	-0.06(-0.41%)
Jul 08, 2015	15.54	16.15	15.40	15.50	479,751	-0.11(-0.72%)
Jul 07, 2015	15.74	15.74	15.38	15.61	248,950	-0.13(-0.83%)
Jul 06, 2015	15.73	15.96	15.58	15.74	234,731	-0.11(-0.69%)
Jul 02, 2015	15.83	15.85	15.85	15.85	274,900	+0.02(+0.13%)

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.