UFP Packaging LLC (UF3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.25 | -3.95165039517 | 107.55 | 107.55 | 103.55 | 11 | 107.46818182 | DE |
| 4 | -4.3 | -3.99628252788 | 107.6 | 110.95 | 103.55 | 62 | 107.62993289 | DE |
| 12 | -7.25 | -6.55811849842 | 110.55 | 113.7 | 103.55 | 80 | 109.41230279 | DE |
| 26 | -10.8 | -9.46538124452 | 114.1 | 115.85 | 101 | 94 | 108.29510456 | DE |
| 52 | 3.8 | 3.81909547739 | 99.5 | 115.85 | 86.98 | 101 | 105.30285813 | DE |
| 156 | 3.8 | 3.81909547739 | 99.5 | 115.85 | 86.98 | 101 | 105.30285813 | DE |
| 260 | 3.8 | 3.81909547739 | 99.5 | 115.85 | 86.98 | 101 | 105.30285813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 103.55 | -3.1 | -2.91 | 105 | 105 | 103.55 | 160 |
| 1719260820 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 0 |
| 1719001620 | 106.65 | -0.9 | -0.84 | 106.65 | 106.65 | 106.65 | 2 |
| 1718915160 | 107.55 | 0 | 0.00 | 107.55 | 107.55 | 107.55 | 0 |
| 1718828760 | 107.55 | 0 | 0.00 | 107.55 | 107.55 | 107.55 | 0 |
| 1718742360 | 107.55 | 0.8 | 0.75 | 107.55 | 107.55 | 107.55 | 20 |
| 1718656020 | 106.75 | -0.6 | -0.56 | 108.05 | 108.05 | 105.65 | 30 |
| 1718396820 | 107.35 | 0 | 0.00 | 107.35 | 107.35 | 107.35 | 0 |
| 1718310420 | 107.35 | -3.55 | -3.20 | 107.45 | 109.7 | 107.35 | 68 |
| 1718224020 | 110.9 | 5.35 | 5.07 | 106.7 | 110.9 | 106.7 | 128 |
| 1718137620 | 105.55 | 0.05 | 0.05 | 105.95 | 105.95 | 105.55 | 16 |
| 1718051220 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1717792020 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1717705620 | 105.5 | -1.2 | -1.12 | 105.55 | 105.55 | 105.5 | 200 |
| 1717619220 | 106.7 | 1.05 | 0.99 | 106.7 | 106.7 | 106.7 | 50 |
| 1717532820 | 105.65 | -3.15 | -2.90 | 105.65 | 105.65 | 105.65 | 1 |
| 1717446420 | 108.8 | 2.55 | 2.40 | 109 | 110.95 | 108.8 | 141 |
| 1717187220 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 106.25 | 0 |
| 1717100820 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 106.25 | 0 |
| 1717014420 | 106.25 | -1.5 | -1.39 | 106.25 | 106.25 | 106.25 | 25 |
| 1716928020 | 107.75 | -3.9 | -3.49 | 107.6 | 107.75 | 107.6 | 64 |
| 1716841560 | 111.65 | 2.1 | 1.92 | 111.65 | 111.65 | 111.65 | 25 |
| 1716582420 | 109.55 | 0.3 | 0.27 | 109.55 | 109.55 | 109.55 | 50 |
| 1716496020 | 109.25 | -0.95 | -0.86 | 109.25 | 109.25 | 109.25 | 2 |
| 1716409620 | 110.2 | 0.75 | 0.69 | 111.75 | 111.75 | 110.2 | 53 |
| 1716323160 | 109.45 | -1.9 | -1.71 | 109.45 | 109.45 | 109.45 | 5 |
| 1716236760 | 111.35 | -2.35 | -2.07 | 111.35 | 111.35 | 111.35 | 2 |
| 1715977620 | 113.7 | 0 | 0.00 | 113.7 | 113.7 | 113.7 | 0 |
| 1715891220 | 113.7 | 0 | 0.00 | 113.7 | 113.7 | 113.7 | 0 |
| 1715804820 | 113.7 | 2.7 | 2.43 | 113.05 | 113.7 | 113.05 | 16 |
| 1715718420 | 111 | 1.35 | 1.23 | 109.15 | 111 | 109.15 | 115 |
| 1715631960 | 109.65 | -0.05 | -0.05 | 109.65 | 109.65 | 109.65 | 1 |
| 1715372820 | 109.7 | -0.4 | -0.36 | 109.7 | 109.7 | 109.7 | 20 |
| 1715286420 | 110.1 | -0.7 | -0.63 | 109.4 | 110.1 | 109.4 | 7 |
| 1715200020 | 110.8 | 0 | 0.00 | 110.8 | 110.8 | 110.8 | 0 |
| 1715113620 | 110.8 | 1.75 | 1.60 | 110.7 | 110.8 | 110.7 | 6 |
| 1715027220 | 109.05 | 0 | 0.00 | 109.05 | 109.05 | 109.05 | 0 |
| 1714768020 | 109.05 | 2.75 | 2.59 | 107.9 | 110.05 | 107.9 | 50 |
| 1714681560 | 106.3 | -0.95 | -0.89 | 106.3 | 106.3 | 106.3 | 4 |
| 1714508820 | 107.25 | 2.05 | 1.95 | 107.25 | 107.25 | 107.25 | 4 |
| 1714422420 | 105.2 | -1.2 | -1.13 | 105.2 | 105.2 | 105.2 | 50 |
| 1714163160 | 106.4 | 0 | 0.00 | 106.4 | 106.4 | 106.4 | 0 |
| 1714076760 | 106.4 | 0 | 0.00 | 106.4 | 106.4 | 106.4 | 0 |
| 1713990360 | 106.4 | 0 | 0.00 | 106.4 | 106.4 | 106.4 | 0 |
| 1713903960 | 106.4 | -0.1 | -0.09 | 106.55 | 106.55 | 104.6 | 88 |
| 1713817560 | 106.5 | 0.8 | 0.76 | 104.1 | 106.5 | 104.1 | 29 |
| 1713558420 | 105.7 | 0 | 0.00 | 105.7 | 105.7 | 105.7 | 0 |
| 1713472020 | 105.7 | -1.4 | -1.31 | 103.8 | 105.7 | 103.8 | 49 |
| 1713385620 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1713299220 | 107.1 | -0.9 | -0.83 | 107.1 | 107.1 | 107.1 | 5 |
| 1713212820 | 108 | 0.2 | 0.19 | 110 | 110 | 108 | 151 |
| 1712953620 | 107.8 | -1.45 | -1.33 | 107.8 | 107.8 | 107.8 | 53 |
| 1712867160 | 109.25 | 0 | 0.00 | 109.25 | 109.25 | 109.25 | 0 |
| 1712780760 | 109.25 | 0.6 | 0.55 | 109.25 | 109.25 | 109.25 | 15 |
| 1712694360 | 108.65 | -1.6 | -1.45 | 108.65 | 108.65 | 108.65 | 20 |
| 1712607960 | 110.25 | 0.85 | 0.78 | 110.7 | 110.7 | 108.7 | 135 |
| 1712348820 | 109.4 | -2.4 | -2.15 | 109.35 | 109.4 | 109.35 | 103 |
| 1712262360 | 111.8 | -0.2 | -0.18 | 111.5 | 113.05 | 111.5 | 144 |
| 1712175960 | 112 | 2 | 1.82 | 110.6 | 112 | 108.05 | 405 |
| 1712089560 | 110 | -2.4 | -2.14 | 110.55 | 112.35 | 108 | 944 |
| 1711661220 | 112.4 | 0 | 0.00 | 112.4 | 112.4 | 112.4 | 0 |
| 1711574820 | 112.4 | 3.4 | 3.12 | 108.25 | 112.4 | 108.25 | 157 |
| 1711488360 | 109 | -2.4 | -2.15 | 109.05 | 109.05 | 109 | 224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
