Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Forest Prd
(NQ:
UFPI
)
120.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
10.20
10.22
9.825
9.905
1,010,340
-0.25(-2.47%)
Apr 29, 2008
10.07
10.23
9.805
10.16
422,023
+0.11(+1.11%)
Apr 28, 2008
9.959
10.20
9.885
10.04
480,530
+0.06(+0.57%)
Apr 25, 2008
9.848
10.10
9.848
9.987
1,807,926
+0.14(+1.42%)
Apr 24, 2008
9.596
9.970
9.265
9.848
692,099
+0.27(+2.86%)
Apr 23, 2008
9.753
9.782
9.508
9.574
718,554
-0.14(-1.41%)
Apr 22, 2008
10.09
10.15
9.622
9.711
1,411,677
-0.51(-4.94%)
Apr 21, 2008
9.488
10.25
9.479
10.22
2,092,944
+0.70(+7.38%)
Apr 18, 2008
9.200
9.662
9.200
9.514
2,589,357
+0.40(+4.42%)
Apr 17, 2008
8.421
9.174
8.332
9.111
3,658,445
+0.60(+7.11%)
Apr 16, 2008
8.675
8.792
8.432
8.506
2,088,511
-0.15(-1.75%)
Apr 15, 2008
8.832
8.866
8.472
8.658
1,373,335
-0.13(-1.49%)
Apr 14, 2008
8.957
8.986
8.777
8.789
1,412,889
-0.16(-1.75%)
Apr 11, 2008
9.003
9.148
8.852
8.946
2,665,925
-0.22(-2.40%)
Apr 10, 2008
9.357
9.422
9.094
9.166
1,528,122
-0.23(-2.46%)
Apr 09, 2008
9.625
9.768
9.377
9.397
1,522,171
-0.20(-2.05%)
Apr 08, 2008
9.497
9.639
9.405
9.594
1,851,412
+0.00(+0.03%)
Apr 07, 2008
9.477
9.765
9.442
9.591
1,261,148
+0.17(+1.79%)
Apr 04, 2008
9.702
9.702
9.394
9.422
575,356
-0.25(-2.60%)
Apr 03, 2008
9.788
9.793
9.497
9.673
612,226
-0.14(-1.45%)
Apr 02, 2008
9.539
9.925
9.357
9.816
695,428
+0.23(+2.44%)
Apr 01, 2008
9.368
9.588
9.234
9.582
703,667
+0.39(+4.29%)
Mar 31, 2008
8.923
9.345
8.852
9.188
749,680
+0.30(+3.37%)
Mar 28, 2008
8.894
9.031
8.817
8.889
573,807
-0.06(-0.70%)
Mar 27, 2008
9.206
9.206
8.912
8.952
661,989
-0.22(-2.37%)
Mar 26, 2008
9.148
9.317
8.954
9.168
725,423
-0.04(-0.46%)
Mar 25, 2008
9.163
9.303
8.997
9.211
825,870
+0.06(+0.69%)
Mar 24, 2008
8.797
9.186
8.723
9.148
2,226,035
+0.40(+4.57%)
Mar 21, 2008
8.409
8.812
8.198
8.749
3,030,781
+0.00(+0.00%)
Mar 20, 2008
8.409
8.812
8.198
8.749
3,030,781
+0.44(+5.32%)
Mar 19, 2008
8.435
8.658
8.275
8.307
2,961,253
-0.08(-0.99%)
Mar 18, 2008
8.101
8.486
7.978
8.389
1,169,465
+0.47(+5.87%)
Mar 17, 2008
7.790
8.164
7.707
7.924
1,969,708
+0.06(+0.80%)
Mar 14, 2008
8.272
8.275
7.656
7.861
734,976
-0.36(-4.37%)
Mar 13, 2008
7.839
8.272
7.727
8.221
872,826
+0.36(+4.54%)
Mar 12, 2008
8.090
8.275
7.864
7.864
464,963
-0.20(-2.51%)
Mar 11, 2008
7.919
8.104
7.705
8.067
686,064
+0.42(+5.52%)
Mar 10, 2008
7.939
8.041
7.636
7.645
691,195
-0.27(-3.42%)
Mar 07, 2008
7.930
8.164
7.824
7.916
577,056
+0.02(+0.29%)
Mar 06, 2008
8.038
8.038
7.864
7.893
541,002
-0.16(-2.02%)
Mar 05, 2008
8.095
8.150
7.913
8.056
431,146
+0.01(+0.18%)
Mar 04, 2008
7.956
8.272
7.848
8.041
773,472
+0.01(+0.07%)
Mar 03, 2008
8.050
8.144
7.864
8.036
783,207
+0.11(+1.37%)
Feb 29, 2008
8.110
8.230
7.850
7.927
1,171,981
-0.28(-3.41%)
Feb 28, 2008
8.290
8.384
8.064
8.207
682,914
-0.13(-1.61%)
Feb 27, 2008
8.401
8.561
8.204
8.341
793,377
-0.16(-1.88%)
Feb 26, 2008
8.252
8.698
8.252
8.501
1,100,414
+0.18(+2.20%)
Feb 25, 2008
8.038
8.404
7.916
8.318
789,357
+0.27(+3.30%)
Feb 22, 2008
8.167
8.167
7.876
8.053
907,330
-0.12(-1.43%)
Feb 21, 2008
8.329
8.464
8.141
8.170
1,191,171
-0.11(-1.34%)
Feb 20, 2008
7.956
8.347
7.956
8.281
1,305,871
+0.26(+3.27%)
Feb 19, 2008
7.947
8.115
7.830
8.018
1,341,340
+0.16(+2.03%)
Feb 18, 2008
7.804
7.973
7.776
7.859
835,556
+0.00(+0.00%)
Feb 15, 2008
7.804
7.973
7.776
7.859
835,556
+0.01(+0.18%)
Feb 14, 2008
8.098
8.121
7.804
7.844
1,189,065
-0.24(-2.96%)
Feb 13, 2008
8.164
8.170
7.919
8.084
1,064,606
+0.13(+1.61%)
Feb 12, 2008
7.981
8.031
7.799
7.956
1,206,980
+0.00(+0.04%)
Feb 11, 2008
7.941
8.010
7.593
7.953
1,734,459
-0.00(-0.04%)
Feb 08, 2008
8.295
8.563
7.750
7.956
2,832,322
-0.34(-4.13%)
Feb 07, 2008
7.910
9.206
7.793
8.298
3,939,181
-0.91(-9.86%)
Feb 06, 2008
9.739
9.962
9.191
9.206
1,009,435
-0.43(-4.41%)
Feb 05, 2008
10.07
10.17
9.596
9.631
1,240,149
-0.54(-5.28%)
Feb 04, 2008
10.62
10.64
10.13
10.17
1,144,713
-0.49(-4.61%)
Feb 01, 2008
10.38
10.69
10.18
10.66
1,024,816
+0.33(+3.18%)
Jan 31, 2008
9.417
10.55
9.220
10.33
1,756,467
+0.79(+8.25%)
Jan 30, 2008
9.691
10.39
9.537
9.542
1,254,128
-0.22(-2.25%)
Jan 29, 2008
9.097
9.793
8.929
9.762
962,483
+0.70(+7.75%)
Jan 28, 2008
8.743
9.083
8.638
9.060
822,944
+0.28(+3.18%)
Jan 25, 2008
9.003
9.208
8.709
8.780
856,029
-0.09(-1.06%)
Jan 24, 2008
9.180
9.251
8.763
8.874
738,939
-0.30(-3.30%)
Jan 23, 2008
8.155
9.183
8.104
9.177
1,060,197
+0.81(+9.65%)
Jan 22, 2008
7.910
8.486
7.782
8.369
1,031,142
+0.31(+3.82%)
Jan 21, 2008
8.033
8.312
7.810
8.061
661,519
+0.00(+0.00%)
Jan 18, 2008
8.033
8.312
7.810
8.061
661,519
+0.12(+1.55%)
Jan 17, 2008
7.996
8.250
7.887
7.939
721,845
-0.13(-1.56%)
Jan 16, 2008
7.533
8.190
7.533
8.064
899,495
+0.43(+5.64%)
Jan 15, 2008
7.727
7.764
7.519
7.633
404,845
-0.22(-2.80%)
Jan 14, 2008
7.662
7.887
7.585
7.853
282,123
+0.26(+3.46%)
Jan 11, 2008
7.762
7.827
7.559
7.590
479,331
-0.19(-2.39%)
Jan 10, 2008
7.630
7.944
7.493
7.776
683,829
+0.04(+0.52%)
Jan 09, 2008
7.762
7.827
7.539
7.736
671,448
-0.05(-0.66%)
Jan 08, 2008
8.101
8.207
7.753
7.787
735,953
-0.29(-3.60%)
Jan 07, 2008
7.967
8.144
7.879
8.078
776,524
+0.17(+2.09%)
Jan 04, 2008
8.073
8.281
7.881
7.913
573,793
-0.18(-2.22%)
Jan 03, 2008
8.492
8.626
8.090
8.093
491,376
-0.40(-4.70%)
Jan 02, 2008
8.404
8.823
8.404
8.492
677,535
+0.09(+1.02%)
Jan 01, 2008
8.504
8.555
8.404
8.407
0
+0.00(+0.00%)
Dec 31, 2007
8.504
8.555
8.404
8.407
390,526
-0.16(-1.83%)
Dec 28, 2007
8.638
8.840
8.495
8.563
489,869
+0.01(+0.13%)
Dec 27, 2007
8.943
9.003
8.543
8.552
370,172
-0.45(-4.98%)
Dec 26, 2007
9.314
9.314
8.914
9.000
416,027
-0.33(-3.52%)
Dec 24, 2007
9.174
9.357
9.097
9.328
129,015
+0.19(+2.06%)
Dec 21, 2007
9.029
9.214
8.889
9.140
1,155,983
+0.22(+2.50%)
Dec 20, 2007
8.726
8.932
8.592
8.917
636,161
+0.26(+3.03%)
Dec 19, 2007
8.615
8.783
8.526
8.655
322,295
+0.02(+0.26%)
Dec 18, 2007
8.375
8.678
8.292
8.632
500,148
+0.35(+4.27%)
Dec 17, 2007
8.135
8.543
8.121
8.278
837,704
+0.07(+0.90%)
Dec 14, 2007
8.541
8.609
8.158
8.204
415,302
-0.41(-4.77%)
Dec 13, 2007
8.809
8.809
8.381
8.615
361,330
-0.28(-3.11%)
Dec 12, 2007
8.855
8.983
8.566
8.892
479,135
+0.27(+3.18%)
Dec 11, 2007
9.111
9.268
8.615
8.618
464,287
-0.43(-4.79%)
Dec 10, 2007
8.738
9.083
8.663
9.051
370,319
+0.30(+3.42%)
Dec 07, 2007
8.877
8.877
8.692
8.752
845,586
-0.11(-1.26%)
Dec 06, 2007
8.267
8.889
8.212
8.863
648,714
+0.60(+7.25%)
Dec 05, 2007
8.198
8.264
8.084
8.264
365,122
+0.17(+2.12%)
Dec 04, 2007
8.073
8.130
7.970
8.093
287,005
-0.07(-0.87%)
Dec 03, 2007
8.175
8.235
8.064
8.164
502,510
+0.00(+0.00%)
Nov 30, 2007
8.184
8.287
8.081
8.164
618,681
+0.11(+1.38%)
Nov 29, 2007
8.315
8.315
8.050
8.053
515,182
-0.27(-3.19%)
Nov 28, 2007
8.338
8.498
8.241
8.318
458,434
+0.09(+1.07%)
Nov 27, 2007
8.164
8.301
8.030
8.230
431,591
+0.10(+1.19%)
Nov 26, 2007
8.486
8.492
8.118
8.133
422,749
-0.36(-4.23%)
Nov 23, 2007
8.230
8.601
8.195
8.492
200,901
+0.36(+4.42%)
Nov 21, 2007
8.458
8.458
8.104
8.133
599,754
-0.36(-4.20%)
Nov 20, 2007
8.592
9.120
8.195
8.489
559,425
-0.10(-1.13%)
Nov 19, 2007
8.874
9.100
8.532
8.586
473,682
-0.40(-4.48%)
Nov 16, 2007
9.108
9.157
8.792
8.989
637,721
-0.10(-1.10%)
Nov 15, 2007
9.305
9.371
8.929
9.089
424,792
-0.27(-2.93%)
Nov 14, 2007
9.402
9.585
9.288
9.362
648,851
+0.03(+0.28%)
Nov 13, 2007
9.188
9.382
8.963
9.337
991,191
+0.22(+2.38%)
Nov 12, 2007
9.003
9.454
8.897
9.120
815,942
+0.10(+1.11%)
Nov 09, 2007
8.960
9.097
8.815
9.020
509,547
-0.08(-0.91%)
Nov 08, 2007
8.769
9.108
8.621
9.103
738,522
+0.43(+4.93%)
Nov 07, 2007
8.994
9.103
8.646
8.675
505,022
-0.45(-4.91%)
Nov 06, 2007
9.046
9.131
8.892
9.123
390,414
+0.07(+0.76%)
Nov 05, 2007
9.083
9.160
8.917
9.054
550,482
-0.19(-2.07%)
Nov 02, 2007
9.177
9.548
9.014
9.245
600,045
+0.14(+1.57%)
Nov 01, 2007
10.06
10.06
9.077
9.103
997,037
-1.12(-10.92%)
Oct 31, 2007
9.973
10.59
9.973
10.22
1,135,563
+0.14(+1.42%)
Oct 30, 2007
9.748
10.24
9.733
10.08
893,253
+0.31(+3.12%)
Oct 29, 2007
9.360
9.828
9.360
9.771
851,736
+0.44(+4.74%)
Oct 26, 2007
9.140
9.479
9.031
9.328
705,654
+0.29(+3.19%)
Oct 25, 2007
8.969
9.188
8.923
9.040
840,266
+0.08(+0.92%)
Oct 24, 2007
8.934
9.011
8.837
8.957
1,353,181
-0.03(-0.35%)
Oct 23, 2007
9.134
9.134
8.846
8.989
912,566
-0.06(-0.63%)
Oct 22, 2007
8.738
9.137
8.640
9.046
969,674
+0.13(+1.44%)
Oct 19, 2007
8.800
8.954
8.632
8.917
1,366,733
+0.09(+1.07%)
Oct 18, 2007
8.184
9.277
8.184
8.823
3,212,636
+0.55(+6.62%)
Oct 17, 2007
8.566
8.703
8.261
8.275
1,228,963
-0.17(-1.99%)
Oct 16, 2007
8.549
8.712
8.389
8.444
766,926
-0.15(-1.69%)
Oct 15, 2007
8.886
8.893
8.529
8.589
625,259
-0.31(-3.46%)
Oct 12, 2007
8.866
8.897
8.772
8.897
436,900
+0.07(+0.84%)
Oct 11, 2007
8.943
8.989
8.803
8.823
686,022
-0.09(-1.06%)
Oct 10, 2007
8.857
8.972
8.803
8.917
534,035
+0.03(+0.29%)
Oct 09, 2007
8.932
9.026
8.692
8.892
532,581
-0.03(-0.32%)
Oct 08, 2007
9.280
9.280
8.855
8.920
718,522
-0.33(-3.55%)
Oct 05, 2007
8.983
9.377
8.894
9.248
918,019
+0.36(+4.08%)
Oct 04, 2007
9.026
9.054
8.689
8.886
684,049
-0.11(-1.21%)
Oct 03, 2007
8.835
9.034
8.780
8.994
786,186
+0.13(+1.51%)
Oct 02, 2007
8.880
8.943
8.732
8.860
529,231
-0.02(-0.19%)
Oct 01, 2007
8.515
9.046
8.515
8.877
1,299,090
+0.35(+4.05%)
Sep 28, 2007
8.946
8.972
8.421
8.532
1,083,946
-0.45(-5.02%)
Sep 27, 2007
9.091
9.183
8.906
8.983
788,534
-0.05(-0.54%)
Sep 26, 2007
9.114
9.288
8.926
9.031
689,884
-0.02(-0.19%)
Sep 25, 2007
9.388
9.388
8.846
9.049
744,133
-0.37(-3.91%)
Sep 24, 2007
9.439
9.859
9.382
9.417
784,181
-0.19(-1.96%)
Sep 21, 2007
10.08
10.08
9.559
9.605
1,054,467
-0.39(-3.88%)
Sep 20, 2007
10.32
10.37
9.879
9.993
567,790
-0.30(-2.94%)
Sep 19, 2007
10.16
10.58
10.16
10.30
801,167
+0.23(+2.24%)
Sep 18, 2007
9.548
10.09
9.420
10.07
878,492
+0.59(+6.26%)
Sep 17, 2007
9.591
9.659
9.445
9.477
829,213
-0.16(-1.63%)
Sep 14, 2007
9.662
9.708
9.508
9.634
701,530
-0.04(-0.38%)
Sep 13, 2007
9.756
9.833
9.636
9.671
665,353
-0.05(-0.47%)
Sep 12, 2007
9.830
9.916
9.636
9.716
501,469
-0.14(-1.39%)
Sep 11, 2007
9.930
10.02
9.676
9.853
539,394
-0.04(-0.38%)
Sep 10, 2007
10.21
10.24
9.828
9.890
639,971
-0.28(-2.72%)
Sep 07, 2007
10.34
10.44
10.06
10.17
381,646
-0.29(-2.78%)
Sep 06, 2007
10.71
10.83
10.34
10.46
342,557
-0.19(-1.82%)
Sep 05, 2007
10.91
10.93
10.55
10.65
411,798
-0.31(-2.86%)
Sep 04, 2007
10.64
11.09
10.49
10.97
464,105
+0.33(+3.06%)
Aug 31, 2007
10.83
10.87
10.52
10.64
343,353
-0.04(-0.35%)
Aug 30, 2007
10.50
10.84
10.42
10.68
425,531
+0.06(+0.54%)
Aug 29, 2007
10.58
10.65
10.40
10.62
394,997
+0.10(+0.95%)
Aug 28, 2007
10.91
10.91
10.50
10.52
457,260
-0.45(-4.06%)
Aug 27, 2007
10.89
11.09
10.77
10.97
421,077
+0.06(+0.58%)
Aug 24, 2007
10.68
10.94
10.58
10.90
366,030
+0.25(+2.39%)
Aug 23, 2007
10.96
10.96
10.62
10.65
558,321
-0.21(-1.97%)
Aug 22, 2007
11.23
11.23
10.85
10.86
576,253
-0.25(-2.26%)
Aug 21, 2007
11.28
11.39
11.07
11.11
457,523
-0.21(-1.89%)
Aug 20, 2007
10.82
11.43
10.65
11.33
977,223
+0.57(+5.33%)
Aug 17, 2007
11.18
11.91
10.45
10.76
917,006
+0.30(+2.87%)
Aug 16, 2007
9.896
10.53
9.887
10.46
856,947
+0.46(+4.63%)
Aug 15, 2007
10.23
10.46
9.987
9.993
524,167
-0.23(-2.26%)
Aug 14, 2007
10.31
10.56
10.14
10.22
617,686
-0.07(-0.72%)
Aug 13, 2007
10.81
11.20
10.08
10.30
971,072
-0.41(-3.81%)
Aug 10, 2007
11.08
11.62
9.531
10.71
2,606,073
-0.57(-5.04%)
Aug 09, 2007
11.37
11.53
11.06
11.27
1,488,126
-0.27(-2.37%)
Aug 08, 2007
11.15
12.04
11.15
11.55
2,090,705
+0.48(+4.36%)
Aug 07, 2007
10.82
11.18
10.63
11.07
920,903
+0.16(+1.44%)
Aug 06, 2007
10.84
11.00
10.38
10.91
1,032,137
+0.07(+0.61%)
Aug 03, 2007
10.85
11.43
10.76
10.84
735,389
-0.44(-3.90%)
Aug 02, 2007
11.46
11.73
11.15
11.28
825,127
-0.13(-1.15%)
Aug 01, 2007
11.26
11.47
11.17
11.41
976,557
+0.13(+1.11%)
Jul 31, 2007
11.68
11.80
11.27
11.29
750,851
-0.33(-2.82%)
Jul 30, 2007
11.32
11.69
11.13
11.62
580,157
+0.23(+2.06%)
Jul 27, 2007
11.52
11.73
11.37
11.38
720,566
-0.22(-1.92%)
Jul 26, 2007
11.78
12.11
11.32
11.61
1,489,812
-0.38(-3.19%)
Jul 25, 2007
12.04
12.27
11.78
11.99
1,050,283
+0.00(+0.02%)
Jul 24, 2007
12.00
12.18
11.91
11.98
1,192,840
-0.07(-0.57%)
Jul 23, 2007
12.04
12.34
12.02
12.05
708,759
+0.03(+0.26%)
Jul 20, 2007
12.20
12.29
11.98
12.02
1,228,392
-0.21(-1.68%)
Jul 19, 2007
12.28
12.37
12.11
12.23
912,759
+0.00(+0.02%)
Jul 18, 2007
11.74
12.27
11.70
12.22
1,585,244
-0.00(-0.02%)
Jul 17, 2007
12.00
12.38
11.98
12.23
2,353,919
-0.33(-2.59%)
Jul 16, 2007
12.70
12.81
12.42
12.55
731,836
-0.12(-0.92%)
Jul 13, 2007
12.53
12.79
12.33
12.67
780,877
+0.09(+0.75%)
Jul 12, 2007
12.14
12.58
12.14
12.58
946,100
+0.46(+3.77%)
Jul 11, 2007
12.04
12.14
12.01
12.12
423,008
+0.06(+0.50%)
Jul 10, 2007
12.24
12.24
12.03
12.06
770,682
-0.20(-1.63%)
Jul 09, 2007
12.25
12.31
12.12
12.26
615,065
+0.01(+0.09%)
Jul 06, 2007
12.27
12.36
12.19
12.25
356,852
-0.06(-0.46%)
Jul 05, 2007
12.26
12.32
12.07
12.30
438,571
+0.20(+1.65%)
Jul 03, 2007
12.11
12.22
12.06
12.10
276,481
-0.01(-0.07%)
Jul 02, 2007
12.06
12.22
12.06
12.11
655,832
+0.05(+0.45%)
Jun 29, 2007
12.41
12.41
11.97
12.06
774,954
-0.27(-2.18%)
Jun 28, 2007
12.33
12.48
12.13
12.33
675,379
-0.01(-0.05%)
Jun 27, 2007
12.35
12.35
11.99
12.33
1,327,939
-0.11(-0.87%)
Jun 26, 2007
12.95
12.95
12.44
12.44
1,044,855
-0.52(-4.01%)
Jun 25, 2007
12.79
13.11
12.75
12.96
679,494
+0.16(+1.23%)
Jun 22, 2007
13.00
13.13
12.58
12.80
1,033,686
-0.21(-1.64%)
Jun 21, 2007
13.12
13.24
12.78
13.02
454,941
+0.15(+1.13%)
Jun 20, 2007
13.14
13.19
12.86
12.87
206,761
-0.27(-2.06%)
Jun 19, 2007
13.15
13.20
12.98
13.14
268,088
-0.09(-0.65%)
Jun 18, 2007
13.33
13.33
13.13
13.23
359,203
-0.10(-0.73%)
Jun 15, 2007
13.46
13.47
13.30
13.33
727,869
+0.10(+0.73%)
Jun 14, 2007
13.03
13.32
13.03
13.23
249,865
+0.15(+1.11%)
Jun 13, 2007
13.05
13.16
12.91
13.08
261,780
+0.05(+0.39%)
Jun 12, 2007
13.27
13.27
12.97
13.03
568,417
-0.29(-2.14%)
Jun 11, 2007
13.24
13.41
13.01
13.32
296,870
+0.06(+0.47%)
Jun 08, 2007
13.19
13.33
12.99
13.25
301,005
+0.06(+0.43%)
Jun 07, 2007
13.27
13.38
13.19
13.20
459,212
-0.18(-1.32%)
Jun 06, 2007
13.53
13.56
13.30
13.37
550,072
-0.29(-2.13%)
Jun 05, 2007
13.78
13.85
13.46
13.67
362,886
-0.18(-1.28%)
Jun 04, 2007
13.86
13.86
13.57
13.84
393,473
-0.04(-0.27%)
Jun 01, 2007
13.81
13.94
13.72
13.88
575,198
+0.16(+1.16%)
May 31, 2007
13.82
13.89
13.63
13.72
450,900
-0.08(-0.58%)
May 30, 2007
13.46
13.81
13.38
13.80
647,768
+0.27(+2.03%)
May 29, 2007
13.32
13.53
13.32
13.53
552,637
+0.20(+1.52%)
May 25, 2007
13.38
13.49
13.20
13.32
630,358
-0.04(-0.30%)
May 24, 2007
13.55
13.81
13.29
13.36
387,536
-0.21(-1.51%)
May 23, 2007
13.76
13.95
13.53
13.57
299,800
-0.21(-1.53%)
May 22, 2007
13.59
13.84
13.49
13.78
311,108
+0.15(+1.07%)
May 21, 2007
13.50
13.71
13.42
13.63
576,979
+0.14(+1.06%)
May 18, 2007
13.52
13.59
13.29
13.49
391,125
+0.00(+0.00%)
May 17, 2007
13.34
13.57
13.27
13.49
386,783
+0.12(+0.90%)
May 16, 2007
13.26
13.41
13.14
13.37
541,623
+0.17(+1.28%)
May 15, 2007
13.39
13.39
13.10
13.20
828,782
-0.18(-1.32%)
May 14, 2007
13.43
13.47
13.27
13.38
551,021
-0.09(-0.64%)
May 11, 2007
13.37
13.54
13.30
13.47
304,215
+0.06(+0.47%)
May 10, 2007
13.72
13.85
13.37
13.40
622,718
-0.39(-2.83%)
May 09, 2007
13.66
13.88
13.53
13.79
377,773
+0.03(+0.21%)
May 08, 2007
13.55
13.77
13.49
13.77
496,857
+0.12(+0.90%)
May 07, 2007
13.61
13.67
13.44
13.64
731,983
+0.03(+0.23%)
May 04, 2007
13.73
13.73
13.55
13.61
475,995
-0.08(-0.56%)
May 03, 2007
13.67
13.86
13.51
13.69
564,520
+0.01(+0.06%)
May 02, 2007
13.28
13.74
13.27
13.68
568,894
+0.43(+3.27%)
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
.