Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.04	17.18	16.66	16.86	291,087	-0.20(-1.20%)
May 28, 2015	17.09	17.15	16.82	17.07	392,088	+0.12(+0.72%)
May 27, 2015	16.62	16.96	16.52	16.94	320,578	+0.41(+2.51%)
May 26, 2015	16.81	16.86	16.35	16.53	388,604	-0.30(-1.80%)
May 22, 2015	17.02	16.83	16.83	16.83	224,208	-0.17(-0.98%)
May 21, 2015	17.14	17.23	16.89	17.00	193,761	-0.17(-0.99%)
May 20, 2015	17.33	17.33	17.04	17.17	133,559	-0.07(-0.42%)
May 19, 2015	17.16	17.37	17.00	17.24	346,421	+0.11(+0.67%)
May 18, 2015	16.71	17.23	16.68	17.12	346,087	+0.32(+1.91%)
May 15, 2015	16.90	16.95	16.70	16.80	177,101	-0.18(-1.05%)
May 14, 2015	16.92	17.05	16.83	16.98	306,166	+0.07(+0.39%)
May 13, 2015	16.92	17.07	16.76	16.92	322,483	-0.00(-0.02%)
May 12, 2015	17.00	17.07	16.69	16.92	234,691	-0.08(-0.44%)
May 11, 2015	16.89	17.19	16.89	16.99	278,726	+0.07(+0.43%)
May 08, 2015	17.02	17.13	16.90	16.92	292,935	+0.05(+0.31%)
May 07, 2015	16.46	16.89	16.44	16.87	344,629	+0.33(+2.01%)
May 06, 2015	16.51	16.62	16.25	16.54	251,215	+0.08(+0.46%)
May 05, 2015	16.45	16.54	16.03	16.46	407,917	-0.08(-0.48%)
May 04, 2015	16.60	16.86	16.51	16.54	344,907	-0.17(-1.00%)
May 01, 2015	16.73	16.85	16.58	16.71	204,985	-0.02(-0.13%)
Apr 30, 2015	17.13	17.22	16.64	16.73	509,862	-0.55(-3.17%)
Apr 29, 2015	17.45	17.56	17.22	17.28	242,254	-0.28(-1.58%)
Apr 28, 2015	17.17	17.57	17.08	17.55	409,752	+0.40(+2.33%)
Apr 27, 2015	17.35	17.51	17.01	17.16	370,476	-0.07(-0.40%)
Apr 24, 2015	17.16	17.28	16.94	17.22	296,084	+0.12(+0.72%)
Apr 23, 2015	17.00	17.14	16.88	17.10	604,859	+0.02(+0.09%)
Apr 22, 2015	16.77	17.11	16.61	17.09	418,026	+0.32(+1.89%)
Apr 21, 2015	16.78	16.78	16.52	16.77	225,504	+0.07(+0.43%)
Apr 20, 2015	16.48	16.77	16.41	16.70	314,414	+0.29(+1.79%)
Apr 17, 2015	16.84	17.09	16.22	16.40	439,911	-0.59(-3.49%)
Apr 16, 2015	17.16	17.40	16.75	16.99	562,577	+0.46(+2.78%)
Apr 15, 2015	16.41	16.75	16.34	16.54	493,962	+0.22(+1.35%)
Apr 14, 2015	16.18	16.32	16.01	16.31	502,669	+0.16(+0.97%)
Apr 13, 2015	16.10	16.32	16.00	16.16	341,742	+0.12(+0.75%)
Apr 10, 2015	16.17	16.17	15.90	16.04	182,875	-0.01(-0.08%)
Apr 09, 2015	16.20	16.24	15.76	16.05	327,704	-0.15(-0.92%)
Apr 08, 2015	16.10	16.29	16.09	16.20	309,867	+0.14(+0.89%)
Apr 07, 2015	16.28	16.46	16.02	16.05	214,350	-0.28(-1.69%)
Apr 06, 2015	16.38	16.63	16.26	16.33	202,095	-0.11(-0.70%)
Apr 02, 2015	16.53	16.44	16.44	16.44	277,780	-0.04(-0.22%)
Apr 01, 2015	16.79	16.83	16.29	16.48	311,705	-0.30(-1.77%)
Mar 31, 2015	16.58	16.84	16.58	16.78	349,986	+0.07(+0.43%)
Mar 30, 2015	16.48	17.00	16.47	16.70	468,340	+0.32(+1.94%)
Mar 27, 2015	16.11	16.41	16.04	16.39	214,264	+0.22(+1.38%)
Mar 26, 2015	16.06	16.24	15.90	16.16	152,127	+0.11(+0.68%)
Mar 25, 2015	16.25	16.25	16.04	16.05	285,670	-0.18(-1.12%)
Mar 24, 2015	15.97	16.25	15.97	16.24	318,706	+0.27(+1.70%)
Mar 23, 2015	16.16	16.16	15.90	15.96	245,852	-0.19(-1.20%)
Mar 20, 2015	16.01	16.17	15.97	16.16	556,423	+0.22(+1.37%)
Mar 19, 2015	15.97	16.13	15.75	15.94	197,508	-0.13(-0.81%)
Mar 18, 2015	15.89	16.11	15.72	16.07	263,725	+0.13(+0.80%)
Mar 17, 2015	15.89	16.03	15.75	15.94	413,029	-0.03(-0.21%)
Mar 16, 2015	16.25	16.25	15.82	15.98	346,788	-0.15(-0.92%)
Mar 13, 2015	16.09	16.15	15.73	16.12	272,651	+0.08(+0.47%)
Mar 12, 2015	15.63	16.10	15.58	16.05	449,296	+0.57(+3.71%)
Mar 11, 2015	15.28	15.59	15.25	15.47	390,790	+0.25(+1.67%)
Mar 10, 2015	15.49	15.63	15.20	15.22	348,283	-0.45(-2.89%)
Mar 09, 2015	15.73	15.76	15.62	15.67	269,559	+0.02(+0.10%)
Mar 06, 2015	15.56	15.82	15.51	15.66	258,742	-0.10(-0.61%)
Mar 05, 2015	16.02	16.02	15.41	15.75	321,352	-0.20(-1.25%)
Mar 04, 2015	16.08	16.13	15.84	15.95	201,427	-0.17(-1.07%)
Mar 03, 2015	16.31	16.56	16.09	16.13	267,475	-0.31(-1.86%)

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.