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 24, 2011
8.206
8.433
8.134
8.275
494,787
+0.14(+1.66%)
May 23, 2011
8.203
8.203
8.065
8.140
222,410
-0.21(-2.52%)
May 20, 2011
8.566
8.580
8.333
8.350
343,159
-0.28(-3.30%)
May 19, 2011
8.701
8.710
8.500
8.635
247,418
+0.00(+0.00%)
May 18, 2011
8.603
8.661
8.597
8.635
255,242
+0.05(+0.54%)
May 17, 2011
8.747
8.828
8.569
8.589
359,898
-0.19(-2.20%)
May 16, 2011
8.736
8.879
8.727
8.782
208,947
-0.01(-0.07%)
May 13, 2011
9.084
9.262
8.785
8.787
185,426
-0.26(-2.93%)
May 12, 2011
8.986
9.101
8.903
9.052
328,191
+0.01(+0.06%)
May 11, 2011
9.124
9.185
9.012
9.046
168,951
-0.14(-1.50%)
May 10, 2011
9.136
9.303
9.055
9.185
193,868
+0.09(+0.98%)
May 09, 2011
9.003
9.113
8.957
9.095
158,243
+0.07(+0.73%)
May 06, 2011
9.242
9.280
9.003
9.029
173,235
-0.10(-1.07%)
May 05, 2011
9.139
9.242
9.032
9.127
340,247
-0.05(-0.53%)
May 04, 2011
9.331
9.340
9.159
9.176
220,818
-0.13(-1.42%)
May 03, 2011
9.352
9.386
9.242
9.308
250,847
-0.06(-0.65%)
May 02, 2011
9.386
9.487
9.366
9.369
380,313
+0.07(+0.81%)
Apr 29, 2011
9.576
9.605
9.291
9.294
309,590
-0.25(-2.65%)
Apr 28, 2011
9.588
9.731
9.504
9.547
324,088
-0.02(-0.21%)
Apr 27, 2011
9.495
9.651
9.458
9.567
506,016
+0.07(+0.76%)
Apr 26, 2011
9.536
9.622
9.481
9.495
209,701
-0.02(-0.23%)
Apr 25, 2011
9.619
9.657
9.452
9.517
254,578
-0.06(-0.59%)
Apr 21, 2011
9.680
9.680
9.533
9.573
300,949
-0.02(-0.18%)
Apr 20, 2011
9.570
9.608
9.529
9.590
385,736
+0.19(+2.02%)
Apr 19, 2011
9.380
9.406
9.285
9.400
521,414
+0.04(+0.46%)
Apr 18, 2011
8.980
9.375
8.888
9.357
558,585
+0.22(+2.46%)
Apr 15, 2011
8.862
9.147
8.862
9.133
674,432
+0.26(+2.90%)
Apr 14, 2011
8.675
8.998
8.635
8.875
1,384,928
-0.80(-8.26%)
Apr 13, 2011
9.993
9.996
9.559
9.674
296,339
-0.28(-2.81%)
Apr 12, 2011
10.19
10.32
9.953
9.953
193,625
-0.32(-3.14%)
Apr 11, 2011
10.32
10.36
10.19
10.28
168,197
-0.06(-0.58%)
Apr 08, 2011
10.76
10.77
10.30
10.34
142,105
-0.33(-3.10%)
Apr 07, 2011
10.58
10.80
10.55
10.67
275,723
+0.12(+1.12%)
Apr 06, 2011
10.57
10.59
10.45
10.55
160,932
+0.00(+0.03%)
Apr 05, 2011
10.49
10.60
10.48
10.55
147,323
+0.03(+0.25%)
Apr 04, 2011
10.58
10.62
10.47
10.52
153,716
-0.01(-0.06%)
Apr 01, 2011
10.64
10.64
10.48
10.53
251,368
-0.02(-0.22%)
Mar 31, 2011
10.60
10.60
10.51
10.55
177,070
-0.04(-0.38%)
Mar 30, 2011
10.59
10.65
10.55
10.59
205,010
+0.01(+0.14%)
Mar 29, 2011
10.48
10.64
10.48
10.57
172,790
+0.10(+0.96%)
Mar 28, 2011
10.58
10.64
10.42
10.47
147,160
-0.04(-0.38%)
Mar 25, 2011
10.53
10.69
10.51
10.51
153,400
+0.01(+0.06%)
Mar 24, 2011
10.52
10.60
10.28
10.51
254,766
+0.07(+0.66%)
Mar 23, 2011
10.50
10.51
10.19
10.44
241,761
-0.11(-1.04%)
Mar 22, 2011
10.70
10.73
10.49
10.55
204,649
-0.13(-1.24%)
Mar 21, 2011
10.74
10.81
10.55
10.68
328,501
+0.16(+1.53%)
Mar 18, 2011
10.87
11.02
10.52
10.52
2,560,357
-0.24(-2.25%)
Mar 17, 2011
10.72
10.81
10.61
10.76
316,275
+0.24(+2.27%)
Mar 16, 2011
10.51
10.68
10.38
10.52
369,654
+0.02(+0.22%)
Mar 15, 2011
10.17
10.60
10.17
10.50
290,301
+0.03(+0.30%)
Mar 14, 2011
10.22
10.57
10.22
10.47
232,291
+0.15(+1.45%)
Mar 11, 2011
10.32
10.44
10.21
10.32
154,112
-0.05(-0.50%)
Mar 10, 2011
10.55
10.60
10.29
10.37
305,754
-0.36(-3.38%)
Mar 09, 2011
10.65
10.85
10.56
10.73
171,744
+0.04(+0.38%)
Mar 08, 2011
10.34
10.89
10.32
10.69
235,282
+0.38(+3.65%)
Mar 07, 2011
10.40
10.52
10.21
10.32
265,790
-0.07(-0.64%)
Mar 04, 2011
10.41
10.45
10.20
10.38
286,086
-0.05(-0.50%)
Mar 03, 2011
10.03
10.72
10.03
10.43
439,838
+0.49(+4.92%)
Mar 02, 2011
9.927
10.13
9.731
9.944
590,535
-0.01(-0.09%)
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
.