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
)
118.15
+1.50 (+1.29%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 6, 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
9.824
9.904
1,010,394
-0.25(-2.47%)
Apr 29, 2008
10.07
10.23
9.804
10.16
422,046
+0.11(+1.11%)
Apr 28, 2008
9.958
10.20
9.884
10.04
480,556
+0.06(+0.57%)
Apr 25, 2008
9.847
10.10
9.847
9.987
1,808,023
+0.14(+1.42%)
Apr 24, 2008
9.596
9.970
9.265
9.847
692,136
+0.27(+2.86%)
Apr 23, 2008
9.753
9.781
9.507
9.573
718,593
-0.14(-1.41%)
Apr 22, 2008
10.09
10.15
9.622
9.710
1,411,753
-0.51(-4.94%)
Apr 21, 2008
9.487
10.25
9.479
10.22
2,093,057
+0.70(+7.38%)
Apr 18, 2008
9.199
9.662
9.199
9.513
2,589,496
+0.40(+4.42%)
Apr 17, 2008
8.420
9.174
8.332
9.111
3,658,642
+0.60(+7.11%)
Apr 16, 2008
8.674
8.791
8.432
8.506
2,088,624
-0.15(-1.75%)
Apr 15, 2008
8.831
8.865
8.472
8.657
1,373,409
-0.13(-1.49%)
Apr 14, 2008
8.957
8.985
8.777
8.788
1,412,966
-0.16(-1.75%)
Apr 11, 2008
9.002
9.148
8.851
8.945
2,666,069
-0.22(-2.40%)
Apr 10, 2008
9.356
9.422
9.094
9.165
1,528,204
-0.23(-2.46%)
Apr 09, 2008
9.624
9.767
9.376
9.396
1,522,253
-0.20(-2.05%)
Apr 08, 2008
9.496
9.639
9.405
9.593
1,851,512
+0.00(+0.03%)
Apr 07, 2008
9.476
9.764
9.442
9.590
1,261,216
+0.17(+1.79%)
Apr 04, 2008
9.701
9.701
9.393
9.422
575,387
-0.25(-2.60%)
Apr 03, 2008
9.787
9.793
9.496
9.673
612,259
-0.14(-1.45%)
Apr 02, 2008
9.539
9.924
9.356
9.816
695,466
+0.23(+2.44%)
Apr 01, 2008
9.368
9.587
9.234
9.582
703,705
+0.39(+4.29%)
Mar 31, 2008
8.923
9.345
8.851
9.188
749,721
+0.30(+3.37%)
Mar 28, 2008
8.894
9.031
8.817
8.888
573,838
-0.06(-0.70%)
Mar 27, 2008
9.205
9.205
8.911
8.951
662,025
-0.22(-2.37%)
Mar 26, 2008
9.148
9.316
8.954
9.168
725,462
-0.04(-0.46%)
Mar 25, 2008
9.162
9.302
8.997
9.211
825,915
+0.06(+0.69%)
Mar 24, 2008
8.797
9.185
8.723
9.148
2,226,155
+0.40(+4.57%)
Mar 21, 2008
8.409
8.811
8.198
8.748
3,030,945
+0.00(+0.00%)
Mar 20, 2008
8.409
8.811
8.198
8.748
3,030,945
+0.44(+5.32%)
Mar 19, 2008
8.435
8.657
8.275
8.306
2,961,413
-0.08(-0.99%)
Mar 18, 2008
8.101
8.486
7.978
8.389
1,169,528
+0.47(+5.87%)
Mar 17, 2008
7.790
8.164
7.707
7.924
1,969,814
+0.06(+0.80%)
Mar 14, 2008
8.272
8.275
7.656
7.861
735,015
-0.36(-4.37%)
Mar 13, 2008
7.838
8.272
7.727
8.221
872,873
+0.36(+4.54%)
Mar 12, 2008
8.089
8.275
7.864
7.864
464,988
-0.20(-2.51%)
Mar 11, 2008
7.918
8.104
7.704
8.067
686,101
+0.42(+5.52%)
Mar 10, 2008
7.938
8.040
7.636
7.644
691,232
-0.27(-3.42%)
Mar 07, 2008
7.930
8.164
7.824
7.915
577,087
+0.02(+0.29%)
Mar 06, 2008
8.038
8.038
7.864
7.892
541,031
-0.16(-2.02%)
Mar 05, 2008
8.095
8.149
7.912
8.055
431,169
+0.01(+0.18%)
Mar 04, 2008
7.955
8.272
7.847
8.041
773,514
+0.01(+0.07%)
Mar 03, 2008
8.049
8.144
7.864
8.035
783,249
+0.11(+1.37%)
Feb 29, 2008
8.109
8.229
7.850
7.927
1,172,044
-0.28(-3.41%)
Feb 28, 2008
8.289
8.383
8.064
8.206
682,951
-0.13(-1.61%)
Feb 27, 2008
8.400
8.560
8.203
8.340
793,420
-0.16(-1.88%)
Feb 26, 2008
8.252
8.697
8.252
8.500
1,100,473
+0.18(+2.20%)
Feb 25, 2008
8.038
8.403
7.915
8.318
789,400
+0.27(+3.30%)
Feb 22, 2008
8.166
8.166
7.875
8.052
907,379
-0.12(-1.43%)
Feb 21, 2008
8.329
8.463
8.141
8.169
1,191,236
-0.11(-1.34%)
Feb 20, 2008
7.955
8.346
7.955
8.281
1,305,942
+0.26(+3.27%)
Feb 19, 2008
7.947
8.115
7.830
8.018
1,341,412
+0.16(+2.03%)
Feb 18, 2008
7.804
7.972
7.775
7.858
835,601
+0.00(+0.00%)
Feb 15, 2008
7.804
7.972
7.775
7.858
835,601
+0.01(+0.18%)
Feb 14, 2008
8.098
8.121
7.804
7.844
1,189,129
-0.24(-2.97%)
Feb 13, 2008
8.164
8.169
7.918
8.084
1,064,663
+0.13(+1.61%)
Feb 12, 2008
7.981
8.030
7.798
7.955
1,207,045
+0.00(+0.04%)
Feb 11, 2008
7.941
8.009
7.593
7.952
1,734,553
-0.00(-0.04%)
Feb 08, 2008
8.295
8.563
7.750
7.955
2,832,475
-0.34(-4.13%)
Feb 07, 2008
7.910
9.205
7.793
8.298
3,939,393
-0.91(-9.86%)
Feb 06, 2008
9.739
9.961
9.191
9.205
1,009,490
-0.43(-4.41%)
Feb 05, 2008
10.07
10.17
9.596
9.630
1,240,216
-0.54(-5.28%)
Feb 04, 2008
10.61
10.64
10.13
10.17
1,144,775
-0.49(-4.61%)
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
.