Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.79	18.99	18.43	18.70	577,941	-0.05(-0.29%)
May 30, 2006	19.46	19.49	18.74	18.76	509,320	-0.87(-4.42%)
May 26, 2006	19.50	19.65	19.32	19.63	325,974	+0.16(+0.83%)
May 25, 2006	18.78	19.47	18.78	19.46	617,917	+0.75(+4.01%)
May 24, 2006	18.66	18.81	17.81	18.71	779,564	+0.05(+0.26%)
May 23, 2006	18.85	19.15	18.62	18.66	381,915	-0.11(-0.56%)
May 22, 2006	20.38	20.38	18.55	18.77	1,468,812	-1.62(-7.93%)
May 19, 2006	19.95	20.39	19.75	20.39	503,821	+0.44(+2.21%)
May 18, 2006	20.56	20.83	19.67	19.95	614,857	-0.55(-2.68%)
May 17, 2006	20.72	20.89	20.20	20.49	674,274	-0.36(-1.75%)
May 16, 2006	20.74	21.06	20.63	20.86	472,025	+0.12(+0.58%)
May 15, 2006	20.60	20.94	19.92	20.74	680,248	-0.03(-0.16%)
May 12, 2006	21.55	21.55	20.55	20.77	729,495	-0.90(-4.17%)
May 11, 2006	22.38	22.45	21.33	21.68	1,033,066	-0.69(-3.07%)
May 10, 2006	22.36	22.60	22.20	22.36	382,720	-0.06(-0.27%)
May 09, 2006	22.61	22.62	22.37	22.42	257,202	-0.14(-0.63%)
May 08, 2006	22.58	22.84	22.38	22.57	382,056	-0.19(-0.83%)
May 05, 2006	22.20	22.79	22.00	22.75	577,108	+0.66(+3.00%)
May 04, 2006	22.40	22.59	21.72	22.09	574,135	-0.28(-1.23%)
May 03, 2006	22.04	22.37	21.72	22.37	512,855	+0.48(+2.18%)
May 02, 2006	21.78	22.14	21.41	21.89	594,963	+0.24(+1.10%)
May 01, 2006	21.44	22.31	21.41	21.65	883,586	+0.37(+1.75%)
Apr 28, 2006	21.04	21.60	20.86	21.28	648,005	+0.33(+1.58%)
Apr 27, 2006	20.48	21.24	20.47	20.95	805,424	+0.36(+1.74%)
Apr 26, 2006	20.69	21.14	20.57	20.59	537,876	+0.05(+0.22%)
Apr 25, 2006	20.69	20.69	20.18	20.54	425,389	-0.01(-0.04%)
Apr 24, 2006	20.78	20.88	20.49	20.55	629,075	-0.13(-0.65%)
Apr 21, 2006	21.20	21.25	20.59	20.69	667,393	-0.27(-1.29%)
Apr 20, 2006	20.80	21.18	20.68	20.96	523,338	+0.15(+0.74%)
Apr 19, 2006	20.36	21.01	20.19	20.80	1,114,830	+0.45(+2.21%)
Apr 18, 2006	19.57	20.72	19.25	20.35	2,225,422	+2.15(+11.84%)
Apr 17, 2006	18.56	18.74	17.93	18.20	640,172	-0.29(-1.55%)
Apr 13, 2006	18.68	18.68	18.06	18.49	544,423	-0.20(-1.07%)
Apr 12, 2006	18.11	18.68	18.01	18.68	291,585	+0.57(+3.16%)
Apr 11, 2006	18.56	18.67	17.92	18.11	277,648	-0.47(-2.51%)
Apr 10, 2006	18.53	18.60	18.32	18.58	285,516	+0.14(+0.76%)
Apr 07, 2006	18.79	18.79	18.26	18.44	129,204	-0.19(-1.04%)
Apr 06, 2006	18.64	18.86	18.59	18.63	172,628	-0.10(-0.52%)
Apr 05, 2006	18.65	18.81	18.56	18.73	246,470	+0.19(+1.03%)
Apr 04, 2006	18.30	18.65	17.87	18.54	497,537	+0.61(+3.43%)
Apr 03, 2006	18.12	18.54	17.90	17.92	402,357	-0.14(-0.79%)
Mar 31, 2006	18.28	18.45	18.02	18.07	261,539	-0.07(-0.38%)
Mar 30, 2006	18.23	18.42	17.94	18.14	136,067	-0.08(-0.44%)
Mar 29, 2006	18.00	18.29	17.88	18.21	255,393	+0.22(+1.22%)
Mar 28, 2006	18.27	18.38	17.94	18.00	115,818	-0.34(-1.83%)
Mar 27, 2006	18.27	18.48	18.02	18.33	126,153	+0.06(+0.34%)
Mar 24, 2006	18.16	18.32	18.04	18.27	133,382	+0.19(+1.04%)
Mar 23, 2006	18.06	18.12	17.87	18.08	247,746	+0.02(+0.11%)
Mar 22, 2006	17.62	18.11	17.44	18.06	171,138	+0.32(+1.78%)
Mar 21, 2006	17.73	18.03	17.61	17.75	435,116	+0.00(+0.02%)
Mar 20, 2006	17.96	18.00	17.67	17.74	315,038	-0.21(-1.19%)
Mar 17, 2006	18.21	18.25	17.91	17.96	686,070	-0.21(-1.14%)
Mar 16, 2006	18.21	18.37	17.99	18.16	218,273	+0.01(+0.05%)
Mar 15, 2006	17.93	18.20	17.85	18.16	251,481	+0.31(+1.75%)
Mar 14, 2006	17.69	18.04	17.55	17.84	235,956	+0.08(+0.43%)
Mar 13, 2006	17.85	17.90	17.69	17.77	494,758	-0.04(-0.22%)
Mar 10, 2006	17.32	17.81	17.20	17.81	261,265	+0.56(+3.27%)
Mar 09, 2006	17.15	17.34	16.96	17.24	223,815	+0.20(+1.17%)
Mar 08, 2006	17.01	17.14	16.82	17.04	266,764	-0.02(-0.12%)
Mar 07, 2006	17.36	17.55	17.03	17.06	593,898	-0.20(-1.15%)
Mar 06, 2006	17.54	17.65	17.14	17.26	326,835	-0.30(-1.70%)
Mar 03, 2006	17.72	17.91	17.53	17.56	323,749	-0.30(-1.66%)
Mar 02, 2006	17.68	17.91	17.66	17.86	309,285	+0.03(+0.19%)

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.