Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.64	78.25	76.34	76.93	190,111	-0.24(-0.31%)
May 27, 2021	77.67	78.20	77.09	77.17	242,288	+0.31(+0.40%)
May 26, 2021	75.74	76.92	75.71	76.86	317,284	+1.56(+2.08%)
May 25, 2021	75.93	76.77	75.11	75.29	299,216	-0.53(-0.70%)
May 24, 2021	76.42	76.81	75.80	75.83	255,898	-0.52(-0.68%)
May 21, 2021	77.75	78.39	76.10	76.35	514,637	-0.39(-0.50%)
May 20, 2021	76.92	77.34	75.70	76.73	291,069	-0.08(-0.10%)
May 19, 2021	74.41	77.06	74.41	76.81	343,965	+0.12(+0.15%)
May 18, 2021	79.93	80.03	76.69	76.69	320,588	-2.66(-3.35%)
May 17, 2021	80.26	80.59	78.07	79.35	231,772	-0.93(-1.15%)
May 14, 2021	80.63	80.63	78.75	80.28	301,605	+0.75(+0.95%)
May 13, 2021	76.78	80.01	76.39	79.52	381,961	+2.96(+3.87%)
May 12, 2021	80.72	81.32	76.30	76.56	590,758	-4.82(-5.92%)
May 11, 2021	83.04	83.75	79.87	81.38	430,624	-3.51(-4.14%)
May 10, 2021	85.36	86.87	84.88	84.89	465,513	-0.25(-0.29%)
May 07, 2021	85.18	85.51	83.74	85.14	686,085	-0.43(-0.51%)
May 06, 2021	84.27	85.63	83.52	85.58	379,379	+1.51(+1.79%)
May 05, 2021	86.66	86.66	83.37	84.07	423,141	-0.67(-0.79%)
May 04, 2021	82.89	85.17	82.31	84.74	462,357	+1.13(+1.35%)
May 03, 2021	82.26	84.06	81.56	83.61	447,338	+2.46(+3.03%)
Apr 30, 2021	81.83	82.72	80.65	81.15	419,136	-0.87(-1.06%)
Apr 29, 2021	81.30	82.39	80.76	82.01	283,355	+1.44(+1.79%)
Apr 28, 2021	81.96	81.96	80.15	80.58	241,663	-1.43(-1.74%)
Apr 27, 2021	81.45	83.10	81.42	82.00	373,331	+1.13(+1.40%)
Apr 26, 2021	80.84	81.99	79.03	80.88	580,962	+2.28(+2.90%)
Apr 23, 2021	76.67	79.07	76.00	78.60	577,594	+2.68(+3.54%)
Apr 22, 2021	82.36	82.36	75.55	75.91	788,700	+0.33(+0.43%)
Apr 21, 2021	74.76	75.91	74.38	75.58	293,576	+0.82(+1.10%)
Apr 20, 2021	77.17	77.24	73.52	74.76	357,497	-2.40(-3.12%)
Apr 19, 2021	78.94	79.08	76.02	77.17	306,474	-1.10(-1.41%)
Apr 16, 2021	77.48	78.84	77.44	78.27	493,808	+1.45(+1.89%)
Apr 15, 2021	77.25	77.45	75.79	76.82	316,182	-0.01(-0.01%)
Apr 14, 2021	76.09	77.34	75.61	76.83	309,972	+0.76(+1.00%)
Apr 13, 2021	77.46	78.21	74.21	76.07	605,515	-2.18(-2.79%)
Apr 12, 2021	77.43	78.71	77.07	78.25	298,321	+0.88(+1.14%)
Apr 09, 2021	77.38	77.95	76.52	77.37	393,555	+0.40(+0.51%)
Apr 08, 2021	76.75	76.98	74.94	76.97	263,561	+0.80(+1.05%)
Apr 07, 2021	77.52	77.55	75.55	76.17	355,713	-1.18(-1.52%)
Apr 06, 2021	76.77	77.49	76.17	77.35	438,168	+0.78(+1.02%)
Apr 05, 2021	75.69	76.79	75.09	76.57	367,535	+1.90(+2.55%)
Apr 01, 2021	73.49	74.72	73.29	74.67	377,088	+1.44(+1.96%)
Mar 31, 2021	71.93	73.70	71.71	73.23	527,682	+1.45(+2.02%)
Mar 30, 2021	69.15	71.78	68.98	71.78	431,073	+2.46(+3.55%)
Mar 29, 2021	72.39	72.39	68.91	69.32	418,384	-1.45(-2.05%)
Mar 26, 2021	68.28	70.91	67.89	70.77	404,326	+3.01(+4.45%)
Mar 25, 2021	65.58	68.18	64.93	67.75	338,386	+2.24(+3.42%)
Mar 24, 2021	66.68	67.78	65.49	65.51	434,200	-0.53(-0.80%)
Mar 23, 2021	67.66	68.07	65.80	66.04	371,602	-2.18(-3.20%)
Mar 22, 2021	68.37	68.60	66.94	68.23	431,598	+0.26(+0.38%)
Mar 19, 2021	69.05	69.10	67.11	67.97	1,046,753	-0.86(-1.25%)
Mar 18, 2021	69.86	70.27	68.52	68.82	485,208	-1.18(-1.68%)
Mar 17, 2021	69.44	70.07	68.70	70.00	320,596	+0.48(+0.69%)
Mar 16, 2021	70.12	70.12	68.61	69.52	370,999	-0.60(-0.85%)
Mar 15, 2021	69.16	70.16	68.35	70.12	425,554	+0.69(+0.99%)
Mar 12, 2021	67.94	69.58	67.56	69.43	635,177	+1.88(+2.79%)
Mar 11, 2021	66.90	67.72	64.90	67.55	605,840	+1.12(+1.69%)
Mar 10, 2021	64.61	66.55	63.57	66.43	599,200	+3.20(+5.05%)
Mar 09, 2021	62.62	63.50	61.75	63.23	460,485	+1.43(+2.31%)
Mar 08, 2021	60.15	62.57	60.05	61.81	311,651	+1.55(+2.58%)
Mar 05, 2021	59.91	60.46	58.39	60.25	470,816	+0.70(+1.17%)
Mar 04, 2021	59.80	60.73	58.46	59.56	367,669	-0.23(-0.39%)
Mar 03, 2021	60.16	61.16	59.51	59.79	296,125	-0.34(-0.56%)
Mar 02, 2021	61.31	61.53	59.99	60.13	354,292	-0.85(-1.39%)

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.