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, 2009
9.975
10.19
9.549
9.576
937,277
-0.34(-3.45%)
Apr 29, 2009
9.613
10.22
9.459
9.918
808,416
+0.36(+3.79%)
Apr 28, 2009
9.254
9.767
9.216
9.556
837,865
+0.18(+1.92%)
Apr 27, 2009
9.539
9.539
9.051
9.376
1,068,753
-0.36(-3.66%)
Apr 24, 2009
9.245
9.827
9.082
9.733
690,328
+0.61(+6.69%)
Apr 23, 2009
9.439
9.593
8.908
9.122
926,308
-0.31(-3.30%)
Apr 22, 2009
9.313
9.747
9.199
9.433
746,535
-0.07(-0.69%)
Apr 21, 2009
8.934
9.604
8.883
9.499
557,191
+0.55(+6.19%)
Apr 20, 2009
9.311
9.311
8.937
8.945
903,591
-0.57(-5.97%)
Apr 17, 2009
9.362
9.701
9.179
9.513
818,551
+0.18(+1.96%)
Apr 16, 2009
8.908
9.453
8.554
9.331
1,418,780
+0.49(+5.48%)
Apr 15, 2009
8.654
8.900
8.560
8.845
925,922
+0.15(+1.77%)
Apr 14, 2009
8.894
8.931
8.646
8.691
714,766
-0.38(-4.18%)
Apr 13, 2009
9.259
9.305
8.834
9.071
506,224
-0.30(-3.23%)
Apr 09, 2009
8.603
9.390
8.603
9.373
841,906
+0.84(+9.90%)
Apr 08, 2009
8.144
8.546
8.144
8.529
372,887
+0.43(+5.25%)
Apr 07, 2009
8.004
8.201
7.998
8.104
462,444
-0.04(-0.49%)
Apr 06, 2009
8.417
8.621
7.904
8.144
342,372
-0.37(-4.32%)
Apr 03, 2009
8.754
8.754
8.272
8.512
300,436
-0.22(-2.55%)
Apr 02, 2009
8.226
9.128
8.032
8.734
754,774
+0.70(+8.74%)
Apr 01, 2009
7.470
8.106
7.385
8.032
556,448
+0.44(+5.79%)
Mar 31, 2009
7.636
7.807
7.467
7.593
378,536
+0.03(+0.45%)
Mar 30, 2009
7.747
7.810
7.285
7.559
499,516
-0.84(-10.05%)
Mar 26, 2009
8.049
8.412
7.961
8.403
514,459
+0.36(+4.43%)
Mar 25, 2009
7.853
8.554
7.781
8.047
755,598
+0.23(+2.96%)
Mar 24, 2009
7.547
8.098
7.456
7.815
612,017
+0.11(+1.44%)
Mar 23, 2009
7.058
7.741
6.931
7.704
676,190
+0.75(+10.84%)
Mar 20, 2009
7.339
7.462
6.945
6.951
461,032
-0.31(-4.25%)
Mar 19, 2009
7.299
7.390
7.119
7.259
332,864
+0.02(+0.28%)
Mar 18, 2009
6.842
7.330
6.665
7.239
590,885
+0.39(+5.71%)
Mar 17, 2009
6.443
6.874
6.443
6.848
464,897
+0.42(+6.52%)
Mar 16, 2009
6.466
6.808
6.417
6.429
357,263
+0.01(+0.13%)
Mar 13, 2009
6.223
6.474
6.166
6.420
437,018
+0.29(+4.65%)
Mar 12, 2009
5.613
6.226
5.613
6.135
1,057,293
+0.51(+9.08%)
Mar 11, 2009
5.516
5.692
5.473
5.624
616,370
+0.16(+2.98%)
Mar 10, 2009
5.695
5.854
5.427
5.461
709,172
-0.06(-1.09%)
Mar 09, 2009
5.590
5.684
5.496
5.521
516,191
-0.13(-2.37%)
Mar 06, 2009
5.878
5.969
5.424
5.655
565,939
-0.17(-2.89%)
Mar 05, 2009
5.909
6.126
5.795
5.824
454,163
-0.22(-3.68%)
Mar 04, 2009
5.878
6.209
5.875
6.046
358,448
+0.11(+1.83%)
Mar 02, 2009
6.135
6.135
5.879
5.938
592,230
-0.28(-4.50%)
Feb 27, 2009
6.206
6.403
6.186
6.218
319,950
-0.11(-1.76%)
Feb 26, 2009
6.503
6.574
6.292
6.329
239,179
-0.09(-1.47%)
Feb 25, 2009
6.654
6.723
6.277
6.423
422,866
-0.27(-3.97%)
Feb 24, 2009
6.571
6.748
6.511
6.688
496,733
+0.21(+3.26%)
Feb 23, 2009
6.851
6.945
6.446
6.477
322,855
-0.35(-5.18%)
Feb 20, 2009
6.857
7.008
6.703
6.831
350,149
-0.13(-1.85%)
Feb 19, 2009
7.191
7.191
6.917
6.959
377,079
-0.13(-1.77%)
Feb 18, 2009
7.259
7.265
6.988
7.085
341,696
-0.01(-0.08%)
Feb 17, 2009
7.222
7.279
7.079
7.091
435,648
-0.40(-5.33%)
Feb 13, 2009
7.527
7.698
7.390
7.490
248,214
-0.01(-0.11%)
Feb 12, 2009
7.168
7.547
7.151
7.499
477,170
+0.15(+1.98%)
Feb 11, 2009
7.399
7.570
7.242
7.353
595,525
-0.02(-0.31%)
Feb 10, 2009
7.447
7.644
7.316
7.376
476,708
-0.14(-1.90%)
Feb 09, 2009
7.322
7.567
7.257
7.519
485,711
+0.19(+2.57%)
Feb 06, 2009
6.785
7.336
6.723
7.330
1,067,509
+0.51(+7.40%)
Feb 05, 2009
5.772
7.125
5.715
6.825
1,594,165
+0.95(+16.23%)
Feb 04, 2009
6.032
6.280
5.767
5.872
497,494
-0.18(-2.92%)
Feb 03, 2009
6.026
6.115
5.864
6.049
214,293
+0.05(+0.86%)
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
.