Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	117.79	119.30	116.73	119.15	227,173	+1.47(+1.25%)
May 30, 2024	116.15	117.99	115.98	117.68	192,363	+2.64(+2.30%)
May 29, 2024	115.41	116.13	114.39	115.04	261,473	-1.75(-1.50%)
May 28, 2024	120.25	120.70	115.98	116.79	287,962	-3.02(-2.52%)
May 24, 2024	118.76	120.11	118.01	119.81	176,132	+1.68(+1.42%)
May 23, 2024	119.61	119.84	117.04	118.13	282,913	-1.12(-0.94%)
May 22, 2024	119.30	120.10	118.51	119.25	171,639	-0.90(-0.75%)
May 21, 2024	119.31	120.49	118.12	120.15	135,565	+0.32(+0.27%)
May 20, 2024	119.59	120.89	118.89	119.83	182,664	+0.24(+0.20%)
May 17, 2024	119.08	119.69	118.24	119.59	227,142	+0.44(+0.37%)
May 16, 2024	123.33	123.33	118.93	119.15	300,137	-4.51(-3.65%)
May 15, 2024	122.80	123.88	121.64	123.66	239,252	+2.71(+2.24%)
May 14, 2024	119.60	121.05	119.49	120.94	240,036	+2.44(+2.06%)
May 13, 2024	119.03	119.67	118.26	118.50	159,272	+0.75(+0.64%)
May 10, 2024	118.54	118.90	117.00	117.75	230,334	-0.93(-0.78%)
May 09, 2024	118.23	119.06	117.06	118.68	316,476	+0.23(+0.19%)
May 08, 2024	115.72	118.55	115.72	118.45	313,905	+1.95(+1.68%)
May 07, 2024	117.67	117.78	115.89	116.50	369,888	-1.16(-0.98%)
May 06, 2024	118.03	119.47	116.98	117.65	358,736	+1.33(+1.14%)
May 03, 2024	118.04	118.49	115.27	116.33	188,405	+1.16(+1.00%)
May 02, 2024	114.59	115.28	111.96	115.17	294,451	+2.48(+2.20%)
May 01, 2024	111.33	116.02	110.70	112.69	278,479	+0.30(+0.27%)
Apr 30, 2024	113.33	115.04	112.20	112.39	414,046	-3.08(-2.67%)
Apr 29, 2024	113.67	115.57	113.67	115.47	305,578	+2.14(+1.89%)
Apr 26, 2024	112.63	114.07	112.28	113.33	215,515	+1.09(+0.97%)
Apr 25, 2024	111.71	112.53	109.28	112.24	421,529	-1.13(-0.99%)
Apr 24, 2024	113.41	114.73	112.24	113.37	283,785	-0.34(-0.30%)
Apr 23, 2024	112.27	114.65	112.27	113.70	288,784	+1.44(+1.28%)
Apr 22, 2024	112.10	113.45	110.98	112.27	382,106	+0.79(+0.71%)
Apr 19, 2024	109.83	111.71	109.83	111.48	311,779	+1.14(+1.03%)
Apr 18, 2024	112.39	113.76	110.03	110.34	414,859	-0.99(-0.89%)
Apr 17, 2024	114.98	115.06	111.27	111.33	242,734	-2.17(-1.92%)
Apr 16, 2024	113.19	114.53	111.95	113.51	287,454	-1.14(-0.99%)
Apr 15, 2024	115.53	115.74	113.54	114.64	308,550	-0.71(-0.61%)
Apr 12, 2024	115.36	116.39	114.53	115.35	216,817	-1.26(-1.08%)
Apr 11, 2024	115.06	116.79	114.30	116.61	211,731	+2.22(+1.94%)
Apr 10, 2024	115.01	116.44	113.98	114.38	378,486	-4.93(-4.13%)
Apr 09, 2024	118.81	119.97	117.16	119.31	159,034	+0.51(+0.43%)
Apr 08, 2024	119.35	119.55	118.55	118.80	164,422	+0.32(+0.27%)
Apr 05, 2024	118.07	119.69	117.61	118.48	183,281	+0.60(+0.51%)
Apr 04, 2024	122.71	122.71	117.77	117.88	310,548	-3.32(-2.74%)
Apr 03, 2024	118.04	121.23	117.70	121.20	353,797	+3.11(+2.63%)
Apr 02, 2024	117.57	118.31	116.32	118.09	347,994	-1.48(-1.23%)
Apr 01, 2024	122.67	123.10	119.54	119.57	188,536	-3.10(-2.53%)
Mar 28, 2024	121.43	123.10	121.16	122.67	341,561	+1.22(+1.00%)
Mar 27, 2024	118.60	121.59	118.60	121.45	277,804	+3.88(+3.30%)
Mar 26, 2024	119.03	119.45	117.49	117.57	235,415	-0.46(-0.39%)
Mar 25, 2024	118.82	119.28	117.92	118.03	185,741	-0.77(-0.65%)
Mar 22, 2024	120.84	121.05	118.70	118.80	256,371	-2.58(-2.13%)
Mar 21, 2024	119.60	122.91	119.28	121.38	311,149	+2.89(+2.44%)
Mar 20, 2024	116.49	119.27	115.97	118.49	210,462	+2.01(+1.72%)
Mar 19, 2024	113.81	116.68	113.81	116.49	267,127	+2.57(+2.26%)
Mar 18, 2024	115.68	116.09	113.70	113.92	329,615	-1.39(-1.20%)
Mar 15, 2024	112.96	116.17	110.34	115.30	1,063,035	+1.63(+1.43%)
Mar 14, 2024	113.88	114.52	112.45	113.67	371,013	-1.10(-0.96%)
Mar 13, 2024	113.03	115.74	112.85	114.77	262,208	+1.62(+1.44%)
Mar 12, 2024	112.64	114.02	111.91	113.15	258,296	+0.13(+0.12%)
Mar 11, 2024	113.92	113.92	110.91	113.02	328,248	-1.90(-1.65%)
Mar 08, 2024	116.01	117.86	114.91	114.91	253,360	+0.13(+0.11%)
Mar 07, 2024	113.88	115.69	113.88	114.78	248,787	+1.36(+1.20%)
Mar 06, 2024	114.79	114.79	112.60	113.43	372,769	-0.19(-0.17%)
Mar 05, 2024	115.05	115.72	113.34	113.61	367,446	-1.72(-1.49%)
Mar 04, 2024	115.95	118.39	114.71	115.33	223,172	-0.31(-0.27%)

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.