Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.99	33.30	32.99	33.14	488,942	+0.09(+0.28%)
Sep 27, 2018	32.52	33.09	32.46	33.05	424,899	+0.55(+1.70%)
Sep 26, 2018	32.66	33.00	32.38	32.50	404,519	-0.15(-0.46%)
Sep 25, 2018	32.87	32.87	32.49	32.65	290,647	-0.32(-0.97%)
Sep 24, 2018	33.26	33.29	32.86	32.97	176,805	-0.36(-1.07%)
Sep 21, 2018	33.67	33.67	33.03	33.32	664,607	-0.26(-0.78%)
Sep 20, 2018	34.05	34.13	33.32	33.59	353,385	-0.30(-0.89%)
Sep 19, 2018	34.66	34.74	33.79	33.89	341,620	-0.68(-1.98%)
Sep 18, 2018	34.81	35.02	34.57	34.57	179,469	-0.27(-0.78%)
Sep 17, 2018	35.60	35.60	34.82	34.84	167,993	-0.66(-1.85%)
Sep 14, 2018	34.81	35.64	34.57	35.50	174,173	+0.67(+1.91%)
Sep 13, 2018	35.87	36.04	34.82	34.83	321,406	-1.05(-2.93%)
Sep 12, 2018	35.60	36.04	35.45	35.88	280,388	+0.14(+0.39%)
Sep 11, 2018	35.43	35.84	35.05	35.74	303,858	+0.22(+0.61%)
Sep 10, 2018	35.40	35.65	35.01	35.53	246,304	+0.26(+0.74%)
Sep 07, 2018	35.00	35.30	34.66	35.27	215,104	+0.22(+0.62%)
Sep 06, 2018	35.42	35.50	35.03	35.05	134,188	-0.27(-0.77%)
Sep 05, 2018	34.84	35.37	34.84	35.32	210,545	+0.38(+1.10%)
Sep 04, 2018	35.11	35.15	34.67	34.94	203,394	-0.21(-0.59%)
Aug 31, 2018		35.14	35.14	35.14	0	+0.24(+0.70%)
Aug 30, 2018	34.83	35.19	34.65	34.90	113,231	-0.08(-0.21%)
Aug 29, 2018	34.82	35.10	34.51	34.97	247,604	+0.30(+0.87%)
Aug 28, 2018	35.08	35.20	34.57	34.67	138,695	-0.40(-1.15%)
Aug 27, 2018	34.81	35.33	34.81	35.08	238,278	+0.31(+0.89%)
Aug 24, 2018	34.76	34.80	34.36	34.77	229,175	+0.10(+0.30%)
Aug 23, 2018	35.14	35.14	34.50	34.66	132,276	-0.49(-1.39%)
Aug 22, 2018	35.57	35.72	34.96	35.15	113,408	-0.47(-1.32%)
Aug 21, 2018	35.18	35.79	35.18	35.62	249,640	+0.46(+1.31%)
Aug 20, 2018	34.86	35.25	34.62	35.16	238,860	+0.38(+1.11%)
Aug 17, 2018	34.52	34.81	33.97	34.78	167,884	+0.15(+0.43%)
Aug 16, 2018	34.49	34.79	34.32	34.63	229,200	+0.32(+0.93%)
Aug 15, 2018	34.25	34.61	33.91	34.31	135,724	-0.22(-0.62%)
Aug 14, 2018	34.19	34.67	34.19	34.52	135,466	+0.38(+1.10%)
Aug 13, 2018	34.64	34.82	34.02	34.15	161,373	-0.39(-1.14%)
Aug 10, 2018	34.33	34.58	33.97	34.54	170,868	+0.02(+0.05%)
Aug 09, 2018	34.40	34.77	34.34	34.52	143,361	+0.17(+0.49%)
Aug 08, 2018	34.39	34.51	34.08	34.35	228,554	-0.16(-0.46%)
Aug 07, 2018	34.57	34.86	34.44	34.51	185,317	+0.08(+0.25%)
Aug 06, 2018	34.51	34.66	34.18	34.43	239,837	+0.11(+0.33%)
Aug 03, 2018	34.43	34.54	34.09	34.32	237,595	+0.17(+0.49%)
Aug 02, 2018	33.52	34.20	33.45	34.15	145,489	+0.41(+1.22%)
Aug 01, 2018	34.56	34.56	33.54	33.74	397,952	-0.83(-2.39%)
Jul 31, 2018	33.59	34.67	33.19	34.56	468,645	+1.18(+3.54%)
Jul 30, 2018	33.35	33.88	33.35	33.38	251,121	-0.02(-0.06%)
Jul 27, 2018	34.34	34.43	33.38	33.40	335,874	-0.85(-2.49%)
Jul 26, 2018	33.25	34.29	33.25	34.25	308,947	+0.99(+2.99%)
Jul 25, 2018	33.45	33.45	32.74	33.26	381,373	-0.18(-0.53%)
Jul 24, 2018	33.62	33.74	32.94	33.44	521,583	-0.20(-0.59%)
Jul 23, 2018	34.27	34.27	33.61	33.63	442,810	-0.78(-2.26%)
Jul 20, 2018	33.92	34.46	33.57	34.41	537,508	+0.48(+1.41%)
Jul 19, 2018	32.28	34.35	32.27	33.93	1,674,104	-2.09(-5.81%)
Jul 18, 2018	36.16	36.24	35.59	36.02	548,287	-0.14(-0.39%)
Jul 17, 2018	35.35	36.24	35.35	36.17	373,571	+0.87(+2.47%)
Jul 16, 2018	35.74	35.74	35.11	35.29	180,018	-0.27(-0.77%)
Jul 13, 2018	35.11	35.85	34.93	35.57	163,175	+0.26(+0.74%)
Jul 12, 2018		35.58	34.79	35.30	178,162	+0.10(+0.29%)
Jul 11, 2018	35.27	35.63	35.01	35.20	189,229	-0.29(-0.82%)
Jul 10, 2018	35.95	35.95	35.30	35.49	221,144	-0.37(-1.02%)
Jul 09, 2018	35.78	35.98	35.43	35.86	195,495	+0.15(+0.42%)
Jul 06, 2018	35.38	35.95	35.12	35.71	158,295	+0.24(+0.69%)
Jul 05, 2018	35.15	35.48	34.71	35.46	246,621	+0.42(+1.20%)
Jul 03, 2018		35.04	35.04	35.04	0	+0.25(+0.73%)

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.