Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

119.92 +0.44 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.609 8.698 8.398 8.692 373,196 +0.14(+1.60%)
May 28, 2009 8.595 8.740 8.244 8.555 255,935 +0.03(+0.40%)
May 27, 2009 8.780 8.949 8.486 8.521 250,958 -0.35(-3.93%)
May 26, 2009 8.187 8.920 8.187 8.869 312,917 +0.60(+7.25%)
May 22, 2009 8.595 8.595 8.267 8.270 248,754 -0.07(-0.86%)
May 21, 2009 8.603 8.603 8.158 8.341 374,167 -0.35(-4.07%)
May 20, 2009 8.969 9.234 8.643 8.695 278,314 -0.17(-1.96%)
May 19, 2009 8.894 9.023 8.775 8.869 157,177 -0.09(-0.96%)
May 18, 2009 8.758 8.974 8.663 8.954 409,450 +0.29(+3.33%)
May 15, 2009 8.746 8.897 8.518 8.666 426,520 -0.11(-1.27%)
May 14, 2009 8.663 9.071 8.438 8.777 423,853 +0.20(+2.29%)
May 13, 2009 8.840 8.840 8.524 8.581 749,719 -0.39(-4.39%)
May 12, 2009 8.812 9.111 8.529 8.974 736,150 +0.14(+1.62%)
May 11, 2009 9.143 9.143 8.750 8.832 444,722 -0.53(-5.67%)
May 08, 2009 9.108 9.385 8.912 9.362 325,578 +0.37(+4.16%)
May 07, 2009 9.294 9.382 8.912 8.989 408,002 -0.16(-1.75%)
May 06, 2009 9.502 9.502 8.843 9.148 351,076 -0.25(-2.64%)
May 05, 2009 9.645 9.688 9.206 9.397 898,608 -0.29(-2.98%)
May 04, 2009 9.228 9.691 9.117 9.685 1,178,293 +0.59(+6.53%)
May 01, 2009 9.528 9.528 8.809 9.091 946,717 -0.49(-5.07%)
Apr 30, 2009 9.976 10.19 9.549 9.576 937,227 -0.34(-3.45%)
Apr 29, 2009 9.614 10.22 9.459 9.919 808,372 +0.36(+3.79%)
Apr 28, 2009 9.254 9.768 9.217 9.556 837,820 +0.18(+1.92%)
Apr 27, 2009 9.539 9.539 9.051 9.377 1,068,695 -0.36(-3.66%)
Apr 24, 2009 9.245 9.828 9.083 9.733 690,291 +0.61(+6.69%)
Apr 23, 2009 9.439 9.594 8.909 9.123 926,258 -0.31(-3.30%)
Apr 22, 2009 9.314 9.748 9.200 9.434 746,495 -0.07(-0.69%)
Apr 21, 2009 8.934 9.605 8.883 9.499 557,161 +0.55(+6.19%)
Apr 20, 2009 9.311 9.311 8.937 8.946 903,542 -0.57(-5.97%)
Apr 17, 2009 9.362 9.702 9.180 9.514 818,507 +0.18(+1.96%)
Apr 16, 2009 8.909 9.454 8.555 9.331 1,418,703 +0.49(+5.48%)
Apr 15, 2009 8.655 8.900 8.561 8.846 925,872 +0.15(+1.77%)
Apr 14, 2009 8.894 8.932 8.646 8.692 714,727 -0.38(-4.18%)
Apr 13, 2009 9.260 9.305 8.835 9.071 506,196 -0.30(-3.23%)
Apr 09, 2009 8.603 9.391 8.603 9.374 841,861 +0.84(+9.90%)
Apr 08, 2009 8.144 8.546 8.144 8.529 372,867 +0.43(+5.25%)
Apr 07, 2009 8.004 8.201 7.998 8.104 462,419 -0.04(-0.49%)
Apr 06, 2009 8.418 8.622 7.904 8.144 342,354 -0.37(-4.32%)
Apr 03, 2009 8.755 8.755 8.272 8.512 300,420 -0.22(-2.55%)
Apr 02, 2009 8.227 9.128 8.033 8.735 754,734 +0.70(+8.74%)
Apr 01, 2009 7.471 8.107 7.385 8.033 556,418 +0.44(+5.79%)
Mar 31, 2009 7.636 7.807 7.468 7.593 378,516 +0.03(+0.45%)
Mar 30, 2009 7.747 7.810 7.285 7.559 499,489 -0.84(-10.05%)
Mar 26, 2009 8.050 8.412 7.961 8.404 514,432 +0.36(+4.43%)
Mar 25, 2009 7.853 8.555 7.781 8.047 755,557 +0.23(+2.96%)
Mar 24, 2009 7.548 8.098 7.456 7.816 611,984 +0.11(+1.44%)
Mar 23, 2009 7.058 7.742 6.931 7.705 676,154 +0.75(+10.84%)
Mar 20, 2009 7.339 7.462 6.946 6.951 461,007 -0.31(-4.25%)
Mar 19, 2009 7.299 7.391 7.120 7.259 332,846 +0.02(+0.28%)
Mar 18, 2009 6.843 7.331 6.666 7.239 590,853 +0.39(+5.71%)
Mar 17, 2009 6.443 6.874 6.443 6.848 464,872 +0.42(+6.52%)
Mar 16, 2009 6.466 6.809 6.418 6.429 357,244 +0.01(+0.13%)
Mar 13, 2009 6.224 6.475 6.166 6.420 436,994 +0.29(+4.65%)
Mar 12, 2009 5.613 6.226 5.613 6.135 1,057,236 +0.51(+9.08%)
Mar 11, 2009 5.516 5.693 5.473 5.624 616,337 +0.16(+2.98%)
Mar 10, 2009 5.696 5.855 5.427 5.462 709,134 -0.06(-1.09%)
Mar 09, 2009 5.590 5.684 5.496 5.522 516,163 -0.13(-2.37%)
Mar 06, 2009 5.878 5.970 5.425 5.656 565,908 -0.17(-2.89%)
Mar 05, 2009 5.910 6.127 5.796 5.824 454,138 -0.22(-3.68%)
Mar 04, 2009 5.878 6.209 5.875 6.047 358,429 +0.11(+1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.