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 (%)
Aug 31, 2009
12.14
12.14
11.51
11.75
702,298
-0.40(-3.26%)
Aug 28, 2009
12.51
12.62
11.94
12.15
547,120
-0.31(-2.51%)
Aug 27, 2009
12.98
13.10
12.10
12.46
690,616
-0.50(-3.89%)
Aug 26, 2009
12.86
13.26
12.44
12.96
773,934
+0.13(+1.04%)
Aug 25, 2009
12.59
13.21
12.50
12.83
930,114
+0.27(+2.13%)
Aug 24, 2009
12.68
12.82
12.42
12.56
640,024
-0.13(-0.99%)
Aug 21, 2009
12.46
12.84
12.34
12.69
658,594
+0.45(+3.70%)
Aug 20, 2009
12.01
12.33
11.94
12.24
910,550
+0.16(+1.30%)
Aug 19, 2009
11.93
12.19
11.58
12.08
641,043
-0.07(-0.56%)
Aug 18, 2009
11.71
12.20
11.67
12.15
837,343
+0.50(+4.27%)
Aug 17, 2009
11.71
11.85
11.38
11.65
481,310
-0.32(-2.64%)
Aug 14, 2009
12.51
12.51
11.75
11.97
859,578
-0.60(-4.80%)
Aug 13, 2009
12.83
12.85
12.45
12.57
692,233
-0.21(-1.65%)
Aug 12, 2009
12.48
13.00
12.48
12.78
797,986
+0.34(+2.70%)
Aug 11, 2009
12.79
13.10
12.32
12.44
936,148
-0.46(-3.53%)
Aug 10, 2009
13.23
13.27
12.79
12.90
546,192
-0.46(-3.43%)
Aug 07, 2009
12.90
13.60
12.71
13.36
936,039
+0.70(+5.53%)
Aug 06, 2009
12.93
13.19
12.45
12.66
866,280
-0.25(-1.94%)
Aug 05, 2009
13.20
13.35
12.55
12.91
1,157,315
-0.32(-2.45%)
Aug 04, 2009
13.07
13.38
12.80
13.23
1,022,463
+0.06(+0.48%)
Aug 03, 2009
12.86
13.17
12.79
13.17
1,527,348
+0.47(+3.67%)
Jul 31, 2009
12.59
13.08
12.51
12.70
1,581,047
+0.02(+0.13%)
Jul 30, 2009
12.80
12.88
12.43
12.69
1,463,131
-0.05(-0.42%)
Jul 29, 2009
12.39
12.87
12.27
12.74
959,856
+0.28(+2.21%)
Jul 28, 2009
12.46
12.62
12.18
12.46
1,914,405
-0.12(-0.97%)
Jul 27, 2009
12.44
13.03
12.25
12.59
1,723,033
+0.04(+0.29%)
Jul 24, 2009
12.47
12.73
12.34
12.55
2,206,691
-0.07(-0.52%)
Jul 23, 2009
12.36
12.94
12.32
12.61
2,261,174
+0.22(+1.81%)
Jul 22, 2009
12.27
12.65
12.27
12.39
1,965,517
-0.05(-0.43%)
Jul 21, 2009
12.78
12.85
12.24
12.44
2,835,017
-0.18(-1.44%)
Jul 20, 2009
11.91
12.64
11.71
12.63
1,763,127
+0.74(+6.25%)
Jul 17, 2009
11.64
12.05
11.51
11.88
1,769,186
+0.27(+2.33%)
Jul 16, 2009
10.81
11.77
10.57
11.61
4,059,930
+1.75(+17.74%)
Jul 15, 2009
9.558
10.02
9.390
9.863
1,029,495
+0.47(+5.00%)
Jul 14, 2009
9.308
9.484
9.131
9.393
734,415
+0.05(+0.55%)
Jul 13, 2009
9.029
9.384
8.847
9.342
995,800
+0.10(+1.11%)
Jul 10, 2009
9.145
9.379
9.023
9.239
535,111
+0.07(+0.71%)
Jul 09, 2009
8.901
9.299
8.667
9.174
711,154
+0.36(+4.10%)
Jul 08, 2009
9.046
9.214
8.605
8.813
443,039
-0.17(-1.84%)
Jul 07, 2009
9.197
9.288
8.963
8.978
455,779
-0.18(-1.93%)
Jul 06, 2009
9.157
9.188
8.852
9.154
494,247
+0.00(+0.03%)
Jul 02, 2009
9.515
9.515
9.143
9.151
564,522
-0.50(-5.22%)
Jul 01, 2009
9.518
9.831
9.470
9.655
474,218
+0.24(+2.54%)
Jun 30, 2009
9.820
9.902
9.390
9.416
519,757
-0.37(-3.81%)
Jun 29, 2009
9.928
10.02
9.601
9.789
475,326
-0.15(-1.46%)
Jun 26, 2009
9.606
9.968
9.586
9.934
2,316,067
+0.24(+2.47%)
Jun 25, 2009
9.524
9.737
9.256
9.695
1,051,073
+0.27(+2.87%)
Jun 24, 2009
9.592
9.914
9.362
9.424
750,782
-0.13(-1.34%)
Jun 23, 2009
9.370
9.902
9.054
9.552
957,276
+0.27(+2.94%)
Jun 22, 2009
10.04
10.35
9.256
9.279
1,547,777
-0.87(-8.55%)
Jun 19, 2009
9.877
10.67
9.763
10.15
5,902,316
+0.39(+4.03%)
Jun 18, 2009
9.248
9.882
9.145
9.754
738,945
+0.40(+4.32%)
Jun 17, 2009
8.744
9.379
8.585
9.350
655,849
+0.64(+7.32%)
Jun 16, 2009
8.500
8.801
8.500
8.713
573,530
+0.23(+2.75%)
Jun 15, 2009
8.352
8.505
8.110
8.480
736,615
+0.11(+1.33%)
Jun 12, 2009
8.371
8.414
8.141
8.369
415,568
-0.05(-0.57%)
Jun 11, 2009
8.730
8.815
8.414
8.417
476,106
-0.32(-3.62%)
Jun 10, 2009
9.126
9.128
8.537
8.733
471,558
-0.36(-3.91%)
Jun 09, 2009
9.120
9.205
8.969
9.089
542,193
+0.01(+0.06%)
Jun 08, 2009
9.168
9.345
9.023
9.083
582,748
-0.26(-2.77%)
Jun 05, 2009
9.464
9.612
9.228
9.342
237,012
-0.01(-0.06%)
Jun 04, 2009
9.330
9.396
9.091
9.347
402,748
+0.09(+1.01%)
Jun 03, 2009
9.089
9.430
9.074
9.254
246,628
-0.15(-1.57%)
Jun 02, 2009
9.089
9.527
8.992
9.402
301,254
+0.25(+2.70%)
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
.