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
)
117.98
+1.33 (+1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2012
11.22
11.31
10.83
10.96
451,722
-0.30(-2.68%)
Apr 27, 2012
10.94
11.29
10.85
11.26
451,797
+0.35(+3.20%)
Apr 26, 2012
10.69
10.94
10.52
10.91
488,067
+0.22(+2.03%)
Apr 25, 2012
10.63
10.91
10.47
10.69
385,455
+0.21(+1.98%)
Apr 24, 2012
10.09
10.49
9.980
10.48
493,167
+0.43(+4.28%)
Apr 23, 2012
10.04
10.06
9.883
10.05
569,359
-0.20(-1.94%)
Apr 20, 2012
10.41
10.50
10.20
10.25
941,472
+0.01(+0.06%)
Apr 19, 2012
10.53
10.98
10.15
10.25
1,223,161
+0.78(+8.20%)
Apr 18, 2012
9.420
9.543
9.280
9.470
269,866
-0.02(-0.25%)
Apr 17, 2012
9.584
9.684
9.473
9.493
227,356
+0.03(+0.34%)
Apr 16, 2012
9.476
9.578
9.209
9.461
152,069
+0.05(+0.56%)
Apr 13, 2012
9.716
9.716
9.350
9.409
334,853
-0.37(-3.75%)
Apr 12, 2012
9.365
9.860
9.359
9.775
351,476
+0.39(+4.12%)
Apr 11, 2012
9.347
9.397
9.227
9.388
228,199
+0.16(+1.71%)
Apr 10, 2012
9.491
9.551
9.057
9.230
395,297
-0.30(-3.12%)
Apr 09, 2012
9.602
9.687
9.432
9.527
234,256
-0.30(-3.08%)
Apr 05, 2012
9.737
9.953
9.707
9.830
261,267
+0.03(+0.33%)
Apr 04, 2012
9.781
9.866
9.605
9.798
227,971
-0.14(-1.44%)
Apr 03, 2012
10.10
10.13
9.871
9.942
293,525
-0.21(-2.05%)
Apr 02, 2012
10.05
10.16
9.871
10.15
328,292
+0.05(+0.49%)
Mar 30, 2012
10.40
10.49
10.10
10.10
303,189
-0.21(-2.02%)
Mar 29, 2012
10.12
10.34
9.953
10.31
163,386
+0.07(+0.69%)
Mar 28, 2012
10.08
10.29
9.997
10.24
341,241
+0.16(+1.57%)
Mar 27, 2012
10.22
10.45
10.07
10.08
219,033
-0.16(-1.57%)
Mar 26, 2012
10.08
10.26
9.957
10.24
169,033
+0.30(+3.07%)
Mar 23, 2012
10.02
10.02
9.596
9.936
291,101
-0.16(-1.57%)
Mar 22, 2012
10.10
10.22
9.863
10.09
305,494
-0.16(-1.57%)
Mar 21, 2012
10.18
10.38
10.15
10.26
390,412
+0.10(+0.95%)
Mar 20, 2012
10.11
10.27
10.04
10.16
253,828
-0.08(-0.77%)
Mar 19, 2012
10.05
10.43
10.03
10.24
300,598
+0.16(+1.57%)
Mar 16, 2012
10.33
10.33
10.03
10.08
944,535
-0.22(-2.16%)
Mar 15, 2012
10.03
10.31
9.719
10.30
515,412
+0.30(+2.99%)
Mar 14, 2012
10.04
10.15
9.977
10.00
276,100
-0.03(-0.32%)
Mar 13, 2012
9.704
10.06
9.655
10.04
387,342
+0.41(+4.23%)
Mar 12, 2012
9.438
9.699
9.432
9.628
226,585
+0.16(+1.73%)
Mar 09, 2012
9.420
9.567
9.338
9.464
508,554
+0.03(+0.34%)
Mar 08, 2012
8.981
9.558
8.966
9.432
421,905
+0.53(+5.92%)
Mar 07, 2012
8.706
8.931
8.635
8.905
255,797
+0.26(+2.98%)
Mar 06, 2012
8.770
8.931
8.609
8.647
324,178
-0.28(-3.12%)
Mar 05, 2012
8.908
9.037
8.776
8.925
237,185
-0.01(-0.10%)
Mar 02, 2012
9.303
9.309
8.928
8.934
348,779
-0.39(-4.18%)
Mar 01, 2012
9.499
9.640
9.315
9.324
428,463
-0.09(-0.96%)
Feb 29, 2012
9.590
9.728
9.400
9.414
319,836
-0.15(-1.59%)
Feb 28, 2012
9.713
9.822
9.420
9.567
257,542
-0.12(-1.27%)
Feb 27, 2012
9.549
9.781
9.373
9.690
355,784
+0.14(+1.47%)
Feb 24, 2012
9.956
10.04
9.508
9.549
276,192
-0.40(-4.03%)
Feb 23, 2012
9.772
9.971
9.564
9.950
292,654
+0.22(+2.29%)
Feb 22, 2012
10.06
10.09
9.699
9.728
341,664
-0.33(-3.23%)
Feb 21, 2012
10.51
10.57
10.01
10.05
226,670
-0.38(-3.65%)
Feb 17, 2012
10.83
10.93
10.43
10.43
427,534
-0.36(-3.34%)
Feb 16, 2012
10.23
11.01
10.22
10.79
1,096,280
+1.27(+13.39%)
Feb 15, 2012
9.649
9.763
9.256
9.520
292,931
-0.09(-0.94%)
Feb 14, 2012
9.619
9.687
9.356
9.611
248,304
-0.07(-0.70%)
Feb 13, 2012
9.608
9.699
9.532
9.678
243,084
+0.22(+2.29%)
Feb 10, 2012
9.675
9.728
9.423
9.461
352,865
-0.34(-3.50%)
Feb 09, 2012
9.939
9.939
9.532
9.804
218,729
-0.08(-0.77%)
Feb 08, 2012
9.895
9.994
9.672
9.880
252,042
+0.01(+0.12%)
Feb 07, 2012
9.962
10.08
9.863
9.868
178,418
-0.10(-0.97%)
Feb 06, 2012
10.15
10.21
9.675
9.965
493,706
-0.28(-2.69%)
Feb 03, 2012
10.10
10.40
10.03
10.24
436,735
+0.33(+3.28%)
Feb 02, 2012
9.652
9.965
9.619
9.915
360,700
+0.26(+2.67%)
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
.