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
)
113.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 30, 2003
5.364
5.520
5.278
5.512
196,450
+0.15(+2.76%)
May 29, 2003
5.307
5.364
5.079
5.364
105,429
+0.11(+2.00%)
May 28, 2003
5.335
5.401
5.193
5.258
53,417
-0.10(-1.91%)
May 27, 2003
5.179
5.372
5.079
5.361
116,675
+0.17(+3.23%)
May 23, 2003
5.221
5.304
4.982
5.193
130,029
+0.12(+2.30%)
May 22, 2003
5.395
5.395
4.957
5.076
217,887
-0.18(-3.46%)
May 21, 2003
5.321
5.392
5.125
5.258
254,085
-0.11(-2.12%)
May 20, 2003
5.335
5.415
5.290
5.372
99,806
+0.04(+0.69%)
May 19, 2003
5.378
5.469
5.270
5.335
262,519
-0.07(-1.32%)
May 16, 2003
5.278
5.532
5.276
5.406
242,136
-0.23(-4.14%)
May 15, 2003
5.623
5.717
5.378
5.640
115,621
+0.07(+1.23%)
May 14, 2003
5.483
5.845
5.483
5.571
251,976
-0.07(-1.31%)
May 13, 2003
5.535
5.691
5.435
5.645
244,245
+0.13(+2.43%)
May 12, 2003
5.387
5.608
5.387
5.512
246,705
+0.06(+1.10%)
May 09, 2003
5.364
5.529
5.350
5.452
308,205
+0.14(+2.57%)
May 08, 2003
5.159
5.404
5.074
5.315
219,645
+0.07(+1.25%)
May 07, 2003
5.051
5.307
5.022
5.250
254,788
+0.21(+4.12%)
May 06, 2003
5.113
5.113
5.000
5.042
540,151
+0.03(+0.57%)
May 05, 2003
5.122
5.122
4.980
5.014
336,671
-0.10(-1.89%)
May 02, 2003
5.096
5.122
5.051
5.111
142,681
+0.01(+0.28%)
May 01, 2003
4.803
5.122
4.803
5.096
269,899
+0.10(+1.94%)
Apr 30, 2003
4.826
5.025
4.780
5.000
161,658
+0.15(+3.05%)
Apr 29, 2003
4.780
4.951
4.715
4.852
163,064
+0.07(+1.49%)
Apr 28, 2003
4.598
4.863
4.598
4.780
120,541
+0.03(+0.72%)
Apr 25, 2003
4.809
4.809
4.601
4.746
86,100
+0.02(+0.48%)
Apr 24, 2003
4.692
4.795
4.664
4.724
139,518
+0.01(+0.12%)
Apr 23, 2003
4.658
4.755
4.601
4.718
142,330
+0.03(+0.67%)
Apr 22, 2003
4.724
4.724
4.595
4.687
332,103
+0.05(+1.04%)
Apr 21, 2003
4.493
4.724
4.467
4.638
285,714
+0.14(+3.10%)
Apr 17, 2003
4.729
4.783
4.499
4.499
220,347
-0.05(-1.13%)
Apr 16, 2003
4.763
5.011
4.530
4.550
191,179
-0.26(-5.50%)
Apr 15, 2003
4.706
4.846
4.638
4.815
309,611
+0.06(+1.20%)
Apr 14, 2003
4.780
4.792
4.741
4.758
75,557
-0.06(-1.30%)
Apr 11, 2003
5.000
5.105
4.689
4.820
154,278
-0.11(-2.19%)
Apr 10, 2003
5.014
5.014
4.658
4.928
118,432
+0.01(+0.29%)
Apr 09, 2003
5.022
5.091
4.840
4.914
192,936
-0.11(-2.21%)
Apr 08, 2003
4.695
5.088
4.695
5.025
246,705
+0.22(+4.62%)
Apr 07, 2003
4.786
4.854
4.641
4.803
72,395
+0.14(+2.99%)
Apr 04, 2003
4.914
4.923
4.642
4.664
64,663
+0.01(+0.12%)
Apr 03, 2003
4.712
4.823
4.655
4.658
95,940
-0.06(-1.21%)
Apr 02, 2003
4.701
4.775
4.576
4.715
157,793
+0.02(+0.36%)
Apr 01, 2003
4.467
4.718
4.385
4.698
258,302
+0.29(+6.52%)
Mar 31, 2003
4.502
4.502
4.385
4.411
100,509
-0.13(-2.88%)
Mar 28, 2003
4.567
4.590
4.537
4.541
46,037
-0.01(-0.13%)
Mar 27, 2003
4.502
4.576
4.479
4.547
106,529
+0.01(+0.19%)
Mar 26, 2003
4.553
4.632
4.490
4.539
155,638
+0.00(+0.06%)
Mar 25, 2003
4.556
4.590
4.467
4.536
203,936
-0.02(-0.37%)
Mar 24, 2003
4.655
4.704
4.553
4.553
150,764
-0.19(-4.02%)
Mar 21, 2003
4.595
4.786
4.507
4.743
195,747
+0.16(+3.54%)
Mar 20, 2003
4.583
4.593
4.453
4.581
135,976
-0.05(-0.98%)
Mar 19, 2003
4.627
4.655
4.598
4.627
62,906
-0.04(-0.85%)
Mar 18, 2003
4.419
4.684
4.359
4.667
284,807
+0.24(+5.47%)
Mar 17, 2003
4.536
4.539
4.271
4.425
273,765
+0.09(+2.10%)
Mar 14, 2003
4.439
4.442
4.305
4.334
210,859
-0.08(-1.74%)
Mar 13, 2003
4.351
4.411
4.339
4.411
123,704
+0.02(+0.39%)
Mar 12, 2003
4.371
4.442
4.354
4.393
70,360
-0.02(-0.52%)
Mar 11, 2003
4.368
4.547
4.331
4.416
224,213
+0.02(+0.52%)
Mar 10, 2003
4.576
4.576
4.393
4.393
174,310
-0.15(-3.26%)
Mar 07, 2003
4.524
4.573
4.482
4.541
329,643
+0.01(+0.25%)
Mar 06, 2003
4.698
4.698
4.513
4.530
379,546
-0.07(-1.61%)
Mar 05, 2003
4.641
4.652
4.507
4.604
203,127
-0.09(-1.93%)
Mar 04, 2003
4.826
4.920
4.644
4.695
181,690
-0.08(-1.61%)
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
.