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
)
118.08
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004
7.753
7.864
7.702
7.733
165,759
-0.06(-0.77%)
Apr 29, 2004
8.221
8.298
7.739
7.793
200,453
-0.33(-4.07%)
Apr 28, 2004
8.144
8.278
8.010
8.124
269,490
-0.02(-0.28%)
Apr 27, 2004
8.321
8.327
8.095
8.147
267,387
+0.01(+0.18%)
Apr 26, 2004
8.147
8.352
8.104
8.133
229,189
-0.16(-1.96%)
Apr 23, 2004
8.304
8.307
8.007
8.295
278,952
-0.09(-1.02%)
Apr 22, 2004
8.267
8.504
8.135
8.381
189,589
+0.18(+2.16%)
Apr 21, 2004
8.087
8.358
8.087
8.204
139,476
-0.10(-1.20%)
Apr 20, 2004
8.455
8.618
8.250
8.304
378,127
-0.08(-0.92%)
Apr 19, 2004
8.155
8.449
8.147
8.381
357,101
+0.11(+1.38%)
Apr 16, 2004
8.113
8.315
7.907
8.267
286,311
+0.22(+2.73%)
Apr 15, 2004
7.950
8.150
7.910
8.047
387,939
+0.00(+0.04%)
Apr 14, 2004
8.004
8.133
7.784
8.044
1,176,786
-0.14(-1.71%)
Apr 13, 2004
8.369
8.458
8.041
8.184
394,598
-0.24(-2.88%)
Apr 12, 2004
8.686
8.786
8.107
8.426
859,986
-0.29(-3.34%)
Apr 08, 2004
8.903
8.903
8.698
8.718
355,699
-0.16(-1.80%)
Apr 07, 2004
8.883
8.974
8.817
8.877
179,426
-0.04(-0.48%)
Apr 06, 2004
9.134
9.414
8.894
8.920
195,196
-0.48(-5.07%)
Apr 05, 2004
8.846
9.425
8.846
9.397
325,561
+0.12(+1.26%)
Apr 02, 2004
8.909
9.280
8.807
9.280
286,662
+0.48(+5.41%)
Apr 01, 2004
8.738
8.917
8.709
8.803
181,178
+0.04(+0.46%)
Mar 31, 2004
8.663
8.846
8.652
8.763
164,708
-0.05(-0.52%)
Mar 30, 2004
8.640
8.843
8.609
8.809
150,339
+0.09(+1.01%)
Mar 29, 2004
8.652
8.752
8.535
8.720
266,686
+0.24(+2.86%)
Mar 26, 2004
8.700
8.700
8.292
8.478
307,688
-0.16(-1.85%)
Mar 25, 2004
8.339
8.715
8.339
8.638
280,354
+0.30(+3.63%)
Mar 24, 2004
8.746
8.746
8.312
8.335
414,223
-0.23(-2.63%)
Mar 23, 2004
8.695
8.695
8.504
8.561
505,338
+0.03(+0.33%)
Mar 22, 2004
9.103
9.103
8.532
8.532
341,681
-0.59(-6.45%)
Mar 19, 2004
9.177
9.434
9.026
9.120
217,624
-0.21(-2.29%)
Mar 18, 2004
9.274
9.562
9.203
9.334
88,661
-0.13(-1.36%)
Mar 17, 2004
9.208
9.531
9.131
9.462
155,246
+0.35(+3.79%)
Mar 16, 2004
9.571
9.642
9.031
9.117
186,435
-0.33(-3.53%)
Mar 15, 2004
9.571
9.571
9.146
9.451
255,472
-0.01(-0.09%)
Mar 12, 2004
9.170
9.568
8.894
9.459
141,228
+0.47(+5.17%)
Mar 11, 2004
9.177
9.477
8.994
8.994
316,800
-0.31(-3.28%)
Mar 10, 2004
9.288
9.334
9.245
9.300
275,798
+0.05(+0.59%)
Mar 09, 2004
9.177
9.328
9.126
9.245
174,870
-0.01(-0.06%)
Mar 08, 2004
9.274
9.300
9.120
9.251
290,166
-0.02(-0.25%)
Mar 05, 2004
9.174
9.331
9.018
9.274
158,750
+0.15(+1.66%)
Mar 04, 2004
8.755
9.131
8.615
9.123
124,757
+0.26(+2.90%)
Mar 03, 2004
8.553
8.974
8.306
8.866
256,523
+0.37(+4.37%)
Mar 02, 2004
9.231
9.277
8.318
8.495
541,433
-0.75(-8.09%)
Mar 01, 2004
9.245
9.268
8.969
9.243
90,414
+0.18(+1.95%)
Feb 27, 2004
8.675
9.265
8.618
9.066
217,975
+0.25(+2.88%)
Feb 26, 2004
8.746
8.991
8.709
8.812
169,964
-0.03(-0.39%)
Feb 25, 2004
8.609
8.932
8.566
8.846
94,969
+0.07(+0.75%)
Feb 24, 2004
8.615
8.929
8.615
8.780
161,203
+0.04(+0.42%)
Feb 23, 2004
9.274
9.285
8.675
8.743
142,980
-0.35(-3.89%)
Feb 20, 2004
8.869
9.174
8.846
9.097
91,115
+0.17(+1.85%)
Feb 19, 2004
8.994
8.997
8.931
8.932
63,079
+0.00(+0.00%)
Feb 18, 2004
8.902
9.006
8.835
8.932
122,304
+0.00(+0.00%)
Feb 17, 2004
8.954
9.057
8.746
8.932
190,991
-0.06(-0.67%)
Feb 13, 2004
8.974
9.131
8.835
8.991
147,185
-0.15(-1.68%)
Feb 12, 2004
8.789
9.274
8.789
9.146
151,391
-0.15(-1.66%)
Feb 11, 2004
9.223
9.345
8.957
9.300
135,971
+0.21(+2.32%)
Feb 10, 2004
8.660
9.094
8.660
9.089
171,716
+0.13(+1.43%)
Feb 09, 2004
9.089
9.089
8.663
8.960
145,784
-0.08(-0.88%)
Feb 06, 2004
8.643
9.060
8.598
9.040
243,207
+0.40(+4.59%)
Feb 05, 2004
8.264
8.643
8.113
8.643
185,734
+0.61(+7.60%)
Feb 04, 2004
8.095
8.355
8.013
8.033
319,253
-0.23(-2.73%)
Feb 03, 2004
8.444
8.558
8.084
8.258
266,336
-0.01(-0.10%)
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
.