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 (%)
Sep 30, 2011
7.295
7.373
6.953
6.970
346,352
-0.42(-5.69%)
Sep 29, 2011
7.298
7.509
7.133
7.391
225,594
+0.27(+3.83%)
Sep 28, 2011
7.431
7.638
7.098
7.118
234,814
-0.29(-3.95%)
Sep 27, 2011
7.272
7.704
7.124
7.411
340,358
+0.31(+4.41%)
Sep 26, 2011
7.083
7.124
6.854
7.098
340,769
+0.05(+0.66%)
Sep 23, 2011
6.802
7.118
6.672
7.052
426,433
+0.25(+3.66%)
Sep 22, 2011
6.895
7.237
6.727
6.802
1,091,242
-0.28(-3.93%)
Sep 21, 2011
7.414
7.478
7.063
7.081
346,600
-0.32(-4.31%)
Sep 20, 2011
7.707
7.707
7.359
7.399
376,076
-0.27(-3.51%)
Sep 19, 2011
7.733
7.804
7.547
7.669
534,017
-0.22(-2.79%)
Sep 16, 2011
8.225
8.333
7.872
7.889
766,879
-0.29(-3.51%)
Sep 15, 2011
8.196
8.231
7.976
8.176
259,442
+0.08(+1.04%)
Sep 14, 2011
7.976
8.225
7.654
8.092
358,862
+0.22(+2.80%)
Sep 13, 2011
7.846
8.078
7.692
7.872
372,319
+0.04(+0.48%)
Sep 12, 2011
7.512
7.849
7.425
7.834
369,262
+0.21(+2.70%)
Sep 09, 2011
7.886
7.956
7.509
7.628
413,374
-0.37(-4.64%)
Sep 08, 2011
8.205
8.457
7.936
7.999
416,151
-0.26(-3.19%)
Sep 07, 2011
7.930
8.269
7.846
8.263
321,682
+0.46(+5.95%)
Sep 06, 2011
7.431
7.831
7.318
7.799
825,158
+0.12(+1.62%)
Sep 02, 2011
7.985
8.196
7.649
7.675
694,094
-0.52(-6.36%)
Sep 01, 2011
8.889
8.999
8.066
8.196
904,832
-0.66(-7.46%)
Aug 31, 2011
9.057
9.115
8.724
8.857
358,321
-0.13(-1.45%)
Aug 30, 2011
8.959
9.124
8.657
8.988
292,158
-0.01(-0.13%)
Aug 29, 2011
8.440
9.005
8.417
8.999
399,376
+0.69(+8.30%)
Aug 26, 2011
8.150
8.321
7.918
8.309
273,888
+0.11(+1.31%)
Aug 25, 2011
8.257
8.428
8.118
8.202
353,069
+0.01(+0.07%)
Aug 24, 2011
7.912
8.307
7.852
8.196
275,900
+0.23(+2.91%)
Aug 23, 2011
7.527
7.967
7.452
7.965
512,098
+0.45(+5.94%)
Aug 22, 2011
7.591
7.672
7.420
7.518
321,620
+0.14(+1.85%)
Aug 19, 2011
7.182
7.536
7.078
7.382
438,147
+0.07(+0.95%)
Aug 18, 2011
7.576
7.576
7.228
7.312
551,566
-0.48(-6.21%)
Aug 17, 2011
7.880
8.103
7.689
7.796
216,827
-0.04(-0.52%)
Aug 16, 2011
8.028
8.150
7.782
7.837
379,799
-0.31(-3.81%)
Aug 15, 2011
7.840
8.182
7.794
8.147
299,476
+0.35(+4.50%)
Aug 12, 2011
7.738
7.886
7.686
7.796
364,876
+0.10(+1.36%)
Aug 11, 2011
7.312
7.791
7.199
7.692
886,715
+0.42(+5.74%)
Aug 10, 2011
7.454
7.765
7.234
7.275
596,478
-0.37(-4.78%)
Aug 09, 2011
7.391
7.692
6.965
7.640
1,121,784
+0.45(+6.29%)
Aug 08, 2011
7.608
8.020
7.182
7.188
1,105,119
-0.62(-7.91%)
Aug 05, 2011
7.707
8.170
7.556
7.805
739,407
+0.17(+2.24%)
Aug 04, 2011
7.704
7.834
7.625
7.634
677,878
-0.19(-2.37%)
Aug 03, 2011
7.915
7.956
7.634
7.820
440,618
-0.11(-1.35%)
Aug 02, 2011
8.347
8.391
7.921
7.927
372,257
-0.47(-5.58%)
Aug 01, 2011
8.599
8.683
8.289
8.395
334,262
-0.15(-1.71%)
Jul 29, 2011
8.353
8.622
8.333
8.541
286,965
+0.06(+0.75%)
Jul 28, 2011
8.504
8.698
8.454
8.478
396,178
+0.02(+0.21%)
Jul 27, 2011
8.808
8.976
8.451
8.460
412,870
-0.43(-4.83%)
Jul 26, 2011
9.054
9.104
8.866
8.889
226,105
-0.19(-2.08%)
Jul 25, 2011
9.040
9.189
8.979
9.077
472,809
-0.03(-0.32%)
Jul 22, 2011
9.156
9.208
9.057
9.106
405,800
-0.09(-1.01%)
Jul 21, 2011
9.109
9.219
9.022
9.199
353,915
+0.10(+1.05%)
Jul 20, 2011
9.144
9.144
8.883
9.104
415,724
-0.06(-0.70%)
Jul 19, 2011
9.008
9.260
8.793
9.167
1,047,316
+0.27(+3.00%)
Jul 18, 2011
8.385
8.938
8.231
8.901
796,206
+0.54(+6.48%)
Jul 15, 2011
8.443
8.759
8.275
8.359
1,876,842
-0.08(-1.00%)
Jul 14, 2011
7.031
8.616
7.031
8.443
3,510,732
+1.47(+21.02%)
Jul 13, 2011
6.996
7.150
6.892
6.976
422,541
-0.02(-0.29%)
Jul 12, 2011
6.950
7.043
6.878
6.996
267,988
+0.03(+0.42%)
Jul 11, 2011
6.970
7.066
6.823
6.968
271,663
-0.10(-1.39%)
Jul 08, 2011
7.034
7.130
6.939
7.066
441,087
-0.09(-1.22%)
Jul 07, 2011
7.040
7.240
7.005
7.153
421,020
+0.15(+2.19%)
Jul 06, 2011
7.046
7.133
6.941
6.999
201,301
-0.08(-1.19%)
Jul 05, 2011
7.072
7.138
6.918
7.083
321,930
+0.03(+0.45%)
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
.