Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.82	13.89	13.63	13.72	450,924	-0.08(-0.58%)
May 30, 2007	13.46	13.81	13.38	13.80	647,803	+0.27(+2.03%)
May 29, 2007	13.32	13.53	13.32	13.53	552,667	+0.20(+1.52%)
May 25, 2007	13.38	13.49	13.20	13.32	630,392	-0.04(-0.30%)
May 24, 2007	13.55	13.81	13.29	13.36	387,557	-0.21(-1.51%)
May 23, 2007	13.76	13.95	13.53	13.57	299,816	-0.21(-1.53%)
May 22, 2007	13.58	13.84	13.49	13.78	311,125	+0.15(+1.07%)
May 21, 2007	13.50	13.71	13.42	13.63	577,010	+0.14(+1.06%)
May 18, 2007	13.52	13.58	13.29	13.49	391,146	+0.00(+0.00%)
May 17, 2007	13.34	13.56	13.27	13.49	386,804	+0.12(+0.90%)
May 16, 2007	13.26	13.41	13.14	13.37	541,652	+0.17(+1.27%)
May 15, 2007	13.39	13.39	13.10	13.20	828,827	-0.18(-1.32%)
May 14, 2007	13.43	13.47	13.27	13.38	551,051	-0.09(-0.64%)
May 11, 2007	13.37	13.54	13.30	13.47	304,232	+0.06(+0.47%)
May 10, 2007	13.72	13.85	13.37	13.40	622,752	-0.39(-2.83%)
May 09, 2007	13.66	13.88	13.53	13.79	377,793	+0.03(+0.21%)
May 08, 2007	13.55	13.76	13.49	13.76	496,884	+0.12(+0.90%)
May 07, 2007	13.61	13.67	13.44	13.64	732,022	+0.03(+0.23%)
May 04, 2007	13.73	13.73	13.54	13.61	476,021	-0.08(-0.56%)
May 03, 2007	13.67	13.86	13.51	13.69	564,551	+0.01(+0.06%)
May 02, 2007	13.28	13.74	13.27	13.68	568,925	+0.43(+3.27%)
May 01, 2007	13.29	13.39	13.09	13.25	688,986	-0.01(-0.09%)
Apr 30, 2007	13.92	13.96	13.26	13.26	933,615	-0.67(-4.83%)
Apr 27, 2007	14.06	14.06	13.81	13.93	661,450	-0.20(-1.41%)
Apr 26, 2007	14.08	14.22	13.85	14.13	339,039	+0.07(+0.53%)
Apr 25, 2007	14.01	14.20	13.78	14.06	848,852	+0.07(+0.51%)
Apr 24, 2007	14.15	14.15	13.81	13.98	824,709	-0.17(-1.19%)
Apr 23, 2007	14.01	14.20	14.00	14.15	591,232	+0.07(+0.47%)
Apr 20, 2007	14.22	14.24	14.04	14.09	643,619	+0.04(+0.30%)
Apr 19, 2007	13.93	14.17	13.88	14.04	1,176,737	+0.11(+0.82%)
Apr 18, 2007	14.30	14.39	13.77	13.93	2,087,506	-0.49(-3.40%)
Apr 17, 2007	13.58	14.52	13.36	14.42	4,668,122	-0.59(-3.95%)
Apr 16, 2007	14.68	15.04	14.63	15.01	814,349	+0.33(+2.23%)
Apr 13, 2007	14.65	14.69	14.39	14.69	721,940	-0.02(-0.14%)
Apr 12, 2007	14.51	14.77	14.33	14.71	417,326	+0.13(+0.90%)
Apr 11, 2007	14.69	14.69	14.33	14.58	584,184	-0.13(-0.89%)
Apr 10, 2007	14.46	14.73	14.28	14.71	328,634	+0.21(+1.48%)
Apr 09, 2007	14.44	14.62	14.38	14.49	265,243	+0.06(+0.39%)
Apr 05, 2007	14.55	14.55	14.28	14.44	200,225	-0.08(-0.55%)
Apr 04, 2007	14.68	14.72	14.47	14.52	260,529	-0.20(-1.38%)
Apr 03, 2007	14.38	14.85	14.38	14.72	317,956	+0.37(+2.54%)
Apr 02, 2007	14.13	14.49	14.13	14.35	460,933	+0.21(+1.51%)
Mar 30, 2007	14.28	14.41	14.03	14.14	335,629	-0.11(-0.74%)
Mar 29, 2007	14.41	14.44	14.02	14.24	202,342	-0.14(-0.97%)
Mar 28, 2007	14.04	14.38	14.04	14.38	865,702	+0.23(+1.63%)
Mar 27, 2007	14.38	14.38	14.01	14.15	242,449	-0.25(-1.74%)
Mar 26, 2007	14.66	14.66	14.24	14.40	208,605	-0.19(-1.27%)
Mar 23, 2007	14.27	14.67	14.27	14.59	243,167	+0.30(+2.08%)
Mar 22, 2007	14.39	14.41	14.20	14.29	249,086	+0.03(+0.18%)
Mar 21, 2007	14.12	14.38	13.95	14.27	246,479	+0.15(+1.07%)
Mar 20, 2007	13.91	14.12	13.87	14.12	147,197	+0.17(+1.25%)
Mar 19, 2007	13.84	14.12	13.82	13.94	498,012	+0.13(+0.95%)
Mar 16, 2007	13.89	13.97	13.68	13.81	644,218	-0.10(-0.74%)
Mar 15, 2007	13.79	13.99	13.55	13.91	335,374	+0.15(+1.06%)
Mar 14, 2007	13.55	13.82	13.40	13.77	293,045	+0.21(+1.52%)
Mar 13, 2007	14.00	13.94	13.56	13.56	493,674	-0.44(-3.16%)
Mar 12, 2007	13.93	14.20	13.84	14.00	297,643	-0.09(-0.63%)
Mar 09, 2007	14.26	14.30	13.97	14.09	259,450	-0.00(-0.02%)
Mar 08, 2007	14.07	14.34	13.98	14.10	279,591	+0.16(+1.15%)
Mar 07, 2007	14.16	14.16	13.92	13.94	517,235	-0.21(-1.49%)
Mar 06, 2007	13.92	14.24	13.71	14.15	622,896	+0.33(+2.38%)
Mar 05, 2007	14.13	14.24	13.82	13.82	615,680	-0.39(-2.73%)
Mar 02, 2007	14.40	14.54	14.16	14.21	486,426	-0.33(-2.28%)

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.