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 | -5.2 | -4.046692607 | 128.5 | 128.5 | 125.75 | 12 | 128.07142857 | DE |
| 4 | 6.65 | 5.70081440206 | 116.65 | 128.5 | 115.7 | 16 | 119.17196262 | DE |
| 12 | 4.9 | 4.13851351351 | 118.4 | 128.5 | 101.15 | 46 | 112.09379939 | DE |
| 26 | 19.5 | 18.7861271676 | 103.8 | 128.5 | 99.02 | 51 | 108.46452202 | DE |
| 52 | 29.78 | 31.8434559453 | 93.52 | 128.5 | 86.98 | 94 | 106.51672786 | DE |
| 156 | 23.8 | 23.9195979899 | 99.5 | 128.5 | 86.98 | 90 | 105.85696484 | DE |
| 260 | 23.8 | 23.9195979899 | 99.5 | 128.5 | 86.98 | 90 | 105.85696484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 125.75 | -1.5 | -1.18 | 125.75 | 125.75 | 125.75 | 44 |
| 1729196760 | 127.25 | -1.05 | -0.82 | 127.25 | 127.25 | 127.25 | 8 |
| 1729110360 | 128.3 | -0.2 | -0.16 | 128.3 | 128.3 | 128.3 | 25 |
| 1729023960 | 128.5 | 4.05 | 3.25 | 128.5 | 128.5 | 128.5 | 2 |
| 1728937560 | 124.45 | 0 | 0.00 | 124.45 | 124.45 | 124.45 | 0 |
| 1728678360 | 124.45 | 0 | 0.00 | 124.45 | 124.45 | 124.45 | 0 |
| 1728591960 | 124.45 | 0 | 0.00 | 124.45 | 124.45 | 124.45 | 0 |
| 1728505560 | 124.45 | 5.05 | 4.23 | 124.45 | 124.45 | 124.45 | 1 |
| 1728419160 | 119.4 | 1.85 | 1.57 | 119.4 | 119.4 | 119.4 | 11 |
| 1728332760 | 117.55 | 0 | 0.00 | 117.55 | 117.55 | 117.55 | 0 |
| 1728073560 | 117.55 | 0.55 | 0.47 | 117.55 | 117.55 | 117.55 | 24 |
| 1727987220 | 117 | -0.6 | -0.51 | 117 | 117 | 117 | 5 |
| 1727900820 | 117.6 | -1.3 | -1.09 | 116.8 | 118.9 | 116.8 | 82 |
| 1727814420 | 118.9 | 1.05 | 0.89 | 118.9 | 118.9 | 118.9 | 11 |
| 1727728020 | 117.85 | 1.7 | 1.46 | 117.85 | 117.85 | 117.85 | 2 |
| 1727468760 | 116.15 | 0 | 0.00 | 116.15 | 116.15 | 116.15 | 0 |
| 1727382360 | 116.15 | 0.45 | 0.39 | 116.15 | 116.15 | 116.15 | 15 |
| 1727295960 | 115.7 | -0.95 | -0.81 | 115.7 | 115.7 | 115.7 | 20 |
| 1727209560 | 116.65 | 0 | 0.00 | 116.65 | 116.65 | 116.65 | 0 |
| 1727123160 | 116.65 | -1.65 | -1.39 | 116.65 | 116.65 | 116.65 | 8 |
| 1726863960 | 118.3 | 0 | 0.00 | 118.3 | 118.3 | 118.3 | 0 |
| 1726777560 | 118.3 | 6.05 | 5.39 | 118.3 | 118.3 | 118.3 | 4 |
| 1726691220 | 112.25 | 1.25 | 1.13 | 112.25 | 112.25 | 112.25 | 20 |
| 1726604820 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1726518420 | 111 | 2 | 1.83 | 110.75 | 111 | 110.75 | 35 |
| 1726259160 | 109 | 6.15 | 5.98 | 109 | 109 | 109 | 80 |
| 1726172760 | 102.85 | 0 | 0.00 | 102.85 | 102.85 | 102.85 | 0 |
| 1726086360 | 102.85 | -0.4 | -0.39 | 102.85 | 102.85 | 102.85 | 54 |
| 1725999960 | 103.25 | -0.75 | -0.72 | 101.15 | 103.25 | 101.15 | 27 |
| 1725913560 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1725654360 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1725567960 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1725481560 | 104 | -1.45 | -1.38 | 104 | 104 | 104 | 80 |
| 1725395160 | 105.45 | -3.45 | -3.17 | 108.95 | 108.95 | 105.45 | 21 |
| 1725308760 | 108.9 | 1.25 | 1.16 | 110.8 | 110.95 | 108.9 | 16 |
| 1725049560 | 107.65 | 2.1 | 1.99 | 107.65 | 107.65 | 107.65 | 9 |
| 1724963160 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1724876760 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1724790360 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1724703960 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1724444760 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1724358360 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1724271960 | 105.55 | -2.35 | -2.18 | 105.55 | 105.55 | 105.55 | 1 |
| 1724185620 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1724099220 | 107.9 | -1.5 | -1.37 | 107.9 | 107.9 | 107.9 | 18 |
| 1723840020 | 109.4 | 0 | 0.00 | 109.4 | 109.4 | 109.4 | 0 |
| 1723753620 | 109.4 | 2.65 | 2.48 | 108.25 | 111 | 108.25 | 55 |
| 1723667160 | 106.75 | -0.2 | -0.19 | 106.75 | 106.75 | 106.75 | 1 |
| 1723580760 | 106.95 | -0.3 | -0.28 | 106.95 | 106.95 | 106.95 | 68 |
| 1723494420 | 107.25 | 0 | 0.00 | 107.25 | 107.25 | 107.25 | 0 |
| 1723235220 | 107.25 | 0 | 0.00 | 107.25 | 107.25 | 107.25 | 0 |
| 1723148820 | 107.25 | -1.4 | -1.29 | 108.85 | 108.85 | 107.25 | 35 |
| 1723062360 | 108.65 | 0.1 | 0.09 | 110.95 | 111.35 | 108.65 | 38 |
| 1722975960 | 108.55 | 1.9 | 1.78 | 108.55 | 108.55 | 108.55 | 5 |
| 1722889620 | 106.65 | -7.55 | -6.61 | 108 | 108 | 103.1 | 444 |
| 1722630360 | 114.2 | -6.25 | -5.19 | 115.05 | 115.05 | 114.2 | 80 |
| 1722544020 | 120.45 | -2.55 | -2.07 | 123.15 | 123.15 | 120.45 | 85 |
| 1722457560 | 123 | -1.65 | -1.32 | 124.2 | 124.2 | 122.8 | 243 |
| 1722371220 | 124.65 | 12.85 | 11.49 | 118.4 | 124.65 | 118.4 | 12 |
| 1722284820 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1722025620 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1721939220 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1721852820 | 111.8 | -2.35 | -2.06 | 111.8 | 111.8 | 111.8 | 1 |
| 1721766420 | 114.15 | 0.85 | 0.75 | 114.15 | 114.15 | 114.15 | 1 |
| 1721677800 | 113.3 | 1 | 0.89 | 113.3 | 113.3 | 113.3 | 0 |
| 1721420760 | 112.3 | 0 | 0.00 | 112.3 | 112.3 | 112.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
