Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.05	26.05	25.56	25.83	396,252	-0.05(-0.19%)
May 27, 2016	25.66	25.88	25.88	25.88	258,631	+0.22(+0.88%)
May 26, 2016	25.73	26.02	25.30	25.66	383,184	+0.03(+0.12%)
May 25, 2016	25.82	26.01	25.53	25.63	342,865	-0.04(-0.16%)
May 24, 2016	25.01	25.79	24.84	25.67	465,622	+0.85(+3.40%)
May 23, 2016	24.83	25.25	24.70	24.82	395,133	-0.07(-0.30%)
May 20, 2016	24.60	25.13	24.49	24.90	313,612	+0.41(+1.69%)
May 19, 2016	24.29	24.81	23.99	24.48	245,683	-0.04(-0.17%)
May 18, 2016	24.23	24.94	24.14	24.53	402,960	+0.10(+0.40%)
May 17, 2016	24.93	25.14	24.22	24.43	602,861	-0.58(-2.30%)
May 16, 2016	25.01	25.37	24.89	25.00	395,221	-0.01(-0.02%)
May 13, 2016	25.34	25.37	24.90	25.01	426,037	-0.32(-1.25%)
May 12, 2016	25.53	25.72	25.26	25.33	579,859	-0.14(-0.54%)
May 11, 2016	25.72	25.72	25.33	25.46	441,434	-0.28(-1.11%)
May 10, 2016	25.58	25.96	25.54	25.75	444,128	+0.32(+1.24%)
May 09, 2016	25.48	25.68	25.17	25.43	380,421	-0.23(-0.90%)
May 06, 2016	25.16	25.69	25.03	25.66	551,263	+0.43(+1.71%)
May 05, 2016	24.99	25.58	24.69	25.23	492,853	+0.23(+0.93%)
May 04, 2016	24.50	25.18	24.12	25.00	574,252	+0.41(+1.68%)
May 03, 2016	25.16	25.31	24.39	24.58	547,139	-0.77(-3.02%)
May 02, 2016	23.52	25.40	23.46	25.35	1,287,890	+1.88(+8.00%)
Apr 29, 2016	24.78	24.95	23.31	23.47	792,124	-1.48(-5.94%)
Apr 28, 2016	25.05	25.49	24.88	24.95	482,201	-0.27(-1.08%)
Apr 27, 2016	25.31	25.70	24.77	25.23	497,268	-0.11(-0.42%)
Apr 26, 2016	25.19	25.70	25.08	25.33	482,514	+0.34(+1.35%)
Apr 25, 2016	26.33	26.33	24.90	25.00	436,957	-1.34(-5.07%)
Apr 22, 2016	25.18	26.33	24.93	26.33	731,271	+1.40(+5.60%)
Apr 21, 2016	26.34	27.23	24.88	24.94	884,002	-1.37(-5.21%)
Apr 20, 2016	25.86	26.43	25.76	26.31	550,244	+0.36(+1.37%)
Apr 19, 2016	25.78	26.08	25.58	25.95	527,748	+0.35(+1.35%)
Apr 18, 2016	26.13	26.40	25.22	25.61	735,866	-0.58(-2.22%)
Apr 15, 2016	26.11	26.35	25.87	26.19	492,765	+0.02(+0.09%)
Apr 14, 2016	26.03	26.42	25.83	26.16	487,834	+0.15(+0.57%)
Apr 13, 2016	25.23	26.03	25.12	26.02	425,740	+0.94(+3.74%)
Apr 12, 2016	25.28	25.48	25.02	25.08	445,085	-0.15(-0.61%)
Apr 11, 2016	25.24	25.61	25.15	25.23	513,070	-0.03(-0.13%)
Apr 08, 2016	25.11	25.46	24.67	25.27	643,592	-0.26(-1.01%)
Apr 07, 2016	26.46	26.46	25.44	25.52	733,159	-1.18(-4.40%)
Apr 06, 2016	26.01	26.73	25.91	26.70	408,998	+0.64(+2.44%)
Apr 05, 2016	25.87	26.25	25.73	26.06	277,320	+0.01(+0.05%)
Apr 04, 2016	26.58	26.69	26.02	26.05	273,852	-0.64(-2.40%)
Apr 01, 2016	26.13	26.71	26.02	26.69	308,215	+0.41(+1.56%)
Mar 31, 2016	25.99	26.68	25.62	26.28	686,586	+0.38(+1.45%)
Mar 30, 2016	26.01	26.03	25.50	25.90	270,145	-0.11(-0.42%)
Mar 29, 2016	24.96	26.03	24.18	26.01	440,957	+0.96(+3.81%)
Mar 28, 2016	25.46	25.46	24.70	25.06	275,184	-0.24(-0.97%)
Mar 24, 2016	24.77	25.30	25.30	25.30	333,408	+0.54(+2.18%)
Mar 23, 2016	24.89	25.06	24.74	24.76	276,552	-0.26(-1.05%)
Mar 22, 2016	24.93	25.13	24.84	25.03	278,260	+0.07(+0.29%)
Mar 21, 2016	25.72	25.82	24.89	24.95	477,799	-0.64(-2.50%)
Mar 18, 2016	24.80	25.76	24.73	25.59	1,168,431	+0.92(+3.74%)
Mar 17, 2016	24.06	24.83	23.95	24.67	556,119	+0.53(+2.19%)
Mar 16, 2016	23.93	24.24	23.86	24.14	298,944	+0.21(+0.87%)
Mar 15, 2016	23.98	24.19	23.82	23.93	256,074	-0.15(-0.62%)
Mar 14, 2016	24.61	24.87	24.03	24.09	419,438	-0.21(-0.87%)
Mar 11, 2016	24.17	24.42	24.09	24.30	342,418	+0.39(+1.61%)
Mar 10, 2016	24.37	24.47	23.51	23.91	293,245	-0.43(-1.76%)
Mar 09, 2016	23.99	24.34	23.81	24.34	541,235	+0.43(+1.82%)
Mar 08, 2016	24.31	24.31	23.86	23.90	357,227	-0.52(-2.12%)
Mar 07, 2016	24.05	24.43	23.61	24.42	544,667	+0.33(+1.35%)
Mar 04, 2016	24.26	24.49	23.97	24.10	430,537	-0.10(-0.42%)
Mar 03, 2016	24.03	24.56	23.73	24.20	656,070	+0.10(+0.42%)
Mar 02, 2016	23.94	24.10	23.79	24.10	347,022	+0.09(+0.38%)

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.