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
)
115.19
-0.44 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 28, 2004
8.431
8.605
8.241
8.332
123,001
-0.16(-1.88%)
May 27, 2004
9.034
9.034
8.238
8.491
132,841
-0.01(-0.13%)
May 26, 2004
8.426
8.511
8.269
8.502
93,480
+0.11(+1.29%)
May 25, 2004
8.192
8.417
8.155
8.394
146,898
+0.20(+2.50%)
May 24, 2004
7.854
8.212
7.854
8.189
97,698
+0.19(+2.38%)
May 21, 2004
8.019
8.030
7.888
7.999
151,467
+0.07(+0.83%)
May 20, 2004
7.726
7.987
7.717
7.933
160,604
+0.06(+0.76%)
May 19, 2004
7.996
7.996
7.774
7.873
170,093
+0.03(+0.33%)
May 18, 2004
7.626
7.899
7.572
7.848
86,100
+0.20(+2.68%)
May 17, 2004
7.910
7.910
7.586
7.643
208,399
-0.33(-4.11%)
May 14, 2004
7.797
8.081
7.629
7.970
159,198
-0.07(-0.85%)
May 13, 2004
7.965
8.110
7.939
8.039
180,987
+0.12(+1.51%)
May 12, 2004
7.797
7.953
7.518
7.919
169,390
+0.06(+0.76%)
May 11, 2004
7.595
7.891
7.575
7.859
134,949
+0.26(+3.48%)
May 10, 2004
7.760
7.888
7.541
7.595
295,905
-0.21(-2.70%)
May 07, 2004
8.047
8.150
7.771
7.805
338,429
-0.26(-3.25%)
May 06, 2004
8.058
8.127
8.044
8.067
182,393
-0.08(-1.01%)
May 05, 2004
8.169
8.206
8.004
8.150
172,553
+0.09(+1.09%)
May 04, 2004
7.615
8.204
7.521
8.061
165,524
+0.38(+4.89%)
May 03, 2004
7.646
7.745
7.501
7.686
294,148
-0.03(-0.33%)
Apr 30, 2004
7.731
7.842
7.680
7.711
166,227
-0.06(-0.77%)
Apr 29, 2004
8.198
8.275
7.717
7.771
201,019
-0.33(-4.07%)
Apr 28, 2004
8.121
8.255
7.987
8.101
270,251
-0.02(-0.28%)
Apr 27, 2004
8.297
8.303
8.073
8.124
268,142
+0.01(+0.18%)
Apr 26, 2004
8.124
8.329
8.081
8.110
229,836
-0.16(-1.96%)
Apr 23, 2004
8.280
8.283
7.984
8.272
279,739
-0.09(-1.02%)
Apr 22, 2004
8.243
8.480
8.113
8.357
190,124
+0.18(+2.16%)
Apr 21, 2004
8.064
8.334
8.064
8.181
139,869
-0.10(-1.20%)
Apr 20, 2004
8.431
8.593
8.226
8.280
379,195
-0.08(-0.92%)
Apr 19, 2004
8.132
8.426
8.124
8.357
358,109
+0.11(+1.38%)
Apr 16, 2004
8.090
8.292
7.885
8.243
287,120
+0.22(+2.73%)
Apr 15, 2004
7.928
8.127
7.888
8.024
389,035
+0.00(+0.04%)
Apr 14, 2004
7.982
8.110
7.763
8.021
1,180,109
-0.14(-1.71%)
Apr 13, 2004
8.346
8.434
8.019
8.161
395,712
-0.24(-2.88%)
Apr 12, 2004
8.662
8.761
8.084
8.403
862,414
-0.29(-3.34%)
Apr 08, 2004
8.878
8.878
8.673
8.693
356,703
-0.16(-1.80%)
Apr 07, 2004
8.858
8.949
8.793
8.852
179,933
-0.04(-0.48%)
Apr 06, 2004
9.108
9.387
8.869
8.895
195,747
-0.48(-5.07%)
Apr 05, 2004
8.821
9.399
8.821
9.370
326,480
+0.12(+1.26%)
Apr 02, 2004
8.884
9.254
8.783
9.254
287,471
+0.48(+5.41%)
Apr 01, 2004
8.713
8.892
8.684
8.778
181,690
+0.04(+0.46%)
Mar 31, 2004
8.639
8.821
8.628
8.739
165,173
-0.05(-0.52%)
Mar 30, 2004
8.616
8.818
8.585
8.784
150,764
+0.09(+1.01%)
Mar 29, 2004
8.628
8.727
8.511
8.696
267,439
+0.24(+2.86%)
Mar 26, 2004
8.676
8.676
8.269
8.454
308,557
-0.16(-1.85%)
Mar 25, 2004
8.315
8.690
8.315
8.613
281,145
+0.30(+3.63%)
Mar 24, 2004
8.721
8.721
8.289
8.312
415,392
-0.22(-2.63%)
Mar 23, 2004
8.670
8.670
8.480
8.537
506,765
+0.03(+0.33%)
Mar 22, 2004
9.077
9.077
8.508
8.508
342,646
-0.59(-6.45%)
Mar 19, 2004
9.151
9.407
9.000
9.094
218,239
-0.21(-2.29%)
Mar 18, 2004
9.248
9.535
9.177
9.308
88,912
-0.13(-1.36%)
Mar 17, 2004
9.182
9.504
9.106
9.436
155,684
+0.34(+3.79%)
Mar 16, 2004
9.544
9.615
9.006
9.091
186,961
-0.33(-3.53%)
Mar 15, 2004
9.544
9.544
9.120
9.424
256,194
-0.01(-0.09%)
Mar 12, 2004
9.144
9.541
8.869
9.433
141,627
+0.46(+5.17%)
Mar 11, 2004
9.151
9.450
8.969
8.969
317,694
-0.30(-3.28%)
Mar 10, 2004
9.262
9.308
9.219
9.273
276,577
+0.05(+0.59%)
Mar 09, 2004
9.151
9.302
9.100
9.219
175,364
-0.01(-0.06%)
Mar 08, 2004
9.248
9.273
9.094
9.225
290,985
-0.02(-0.25%)
Mar 05, 2004
9.148
9.305
8.992
9.248
159,198
+0.15(+1.66%)
Mar 04, 2004
8.730
9.106
8.591
9.097
125,109
+0.26(+2.90%)
Mar 03, 2004
8.529
8.949
8.282
8.841
257,248
+0.37(+4.37%)
Mar 02, 2004
9.205
9.251
8.295
8.471
542,962
-0.75(-8.09%)
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
.