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
)
115.63
+0.89 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2003
4.502
4.502
4.385
4.411
100,509
-0.13(-2.88%)
Mar 28, 2003
4.567
4.590
4.537
4.541
46,037
-0.01(-0.13%)
Mar 27, 2003
4.502
4.576
4.479
4.547
106,529
+0.01(+0.19%)
Mar 26, 2003
4.553
4.632
4.490
4.539
155,638
+0.00(+0.06%)
Mar 25, 2003
4.556
4.590
4.467
4.536
203,936
-0.02(-0.37%)
Mar 24, 2003
4.655
4.704
4.553
4.553
150,764
-0.19(-4.02%)
Mar 21, 2003
4.595
4.786
4.507
4.743
195,747
+0.16(+3.54%)
Mar 20, 2003
4.583
4.593
4.453
4.581
135,976
-0.05(-0.98%)
Mar 19, 2003
4.627
4.655
4.598
4.627
62,906
-0.04(-0.85%)
Mar 18, 2003
4.419
4.684
4.359
4.667
284,807
+0.24(+5.47%)
Mar 17, 2003
4.536
4.539
4.271
4.425
273,765
+0.09(+2.10%)
Mar 14, 2003
4.439
4.442
4.305
4.334
210,859
-0.08(-1.74%)
Mar 13, 2003
4.351
4.411
4.339
4.411
123,704
+0.02(+0.39%)
Mar 12, 2003
4.371
4.442
4.354
4.393
70,360
-0.02(-0.52%)
Mar 11, 2003
4.368
4.547
4.331
4.416
224,213
+0.02(+0.52%)
Mar 10, 2003
4.576
4.576
4.393
4.393
174,310
-0.15(-3.26%)
Mar 07, 2003
4.524
4.573
4.482
4.541
329,643
+0.01(+0.25%)
Mar 06, 2003
4.698
4.698
4.513
4.530
379,546
-0.07(-1.61%)
Mar 05, 2003
4.641
4.652
4.507
4.604
203,127
-0.09(-1.93%)
Mar 04, 2003
4.826
4.920
4.644
4.695
181,690
-0.08(-1.61%)
Mar 03, 2003
4.849
4.951
4.743
4.772
101,212
-0.09(-1.93%)
Feb 28, 2003
4.889
5.051
4.684
4.866
157,090
-0.01(-0.17%)
Feb 27, 2003
4.775
5.039
4.718
4.874
144,087
+0.15(+3.19%)
Feb 26, 2003
4.866
4.866
4.684
4.724
100,158
-0.17(-3.43%)
Feb 25, 2003
4.721
4.891
4.721
4.891
202,073
+0.07(+1.48%)
Feb 24, 2003
4.940
5.051
4.715
4.820
276,928
-0.05(-1.05%)
Feb 21, 2003
4.837
4.931
4.806
4.872
283,957
+0.03(+0.53%)
Feb 20, 2003
4.738
4.869
4.641
4.846
423,475
+0.05(+1.07%)
Feb 19, 2003
4.982
4.991
4.752
4.795
532,771
-0.31(-6.08%)
Feb 18, 2003
5.557
5.574
4.761
5.105
680,021
-0.45(-8.14%)
Feb 14, 2003
5.395
5.645
5.384
5.557
281,145
+0.10(+1.88%)
Feb 13, 2003
5.122
5.469
5.122
5.455
169,741
+0.24(+4.70%)
Feb 12, 2003
5.133
5.330
5.133
5.210
126,866
+0.05(+0.88%)
Feb 11, 2003
4.980
5.293
4.980
5.165
123,704
+0.13(+2.54%)
Feb 10, 2003
5.059
5.216
4.928
5.037
321,560
-0.07(-1.34%)
Feb 07, 2003
5.136
5.213
5.105
5.105
167,984
+0.07(+1.35%)
Feb 06, 2003
5.267
5.267
5.025
5.037
132,489
-0.19(-3.59%)
Feb 05, 2003
5.372
5.372
5.122
5.224
153,224
-0.08(-1.55%)
Feb 04, 2003
5.128
5.318
5.116
5.307
279,037
+0.06(+1.14%)
Feb 03, 2003
5.236
5.350
5.133
5.247
191,530
-0.12(-2.23%)
Jan 31, 2003
5.247
5.367
5.227
5.367
157,793
+0.05(+0.86%)
Jan 30, 2003
5.372
5.537
5.122
5.321
359,262
-0.05(-0.95%)
Jan 29, 2003
5.392
5.603
5.372
5.372
228,079
-0.21(-3.82%)
Jan 28, 2003
5.674
5.674
4.638
5.586
736,601
+0.07(+1.34%)
Jan 27, 2003
5.719
5.793
5.512
5.512
257,248
-0.15(-2.61%)
Jan 24, 2003
6.087
6.087
5.660
5.660
204,182
-0.37(-6.09%)
Jan 23, 2003
5.890
6.118
5.819
6.027
96,995
+0.24(+4.18%)
Jan 22, 2003
5.890
5.890
5.762
5.785
297,311
-0.17(-2.91%)
Jan 21, 2003
5.890
5.998
5.890
5.958
432,261
-0.10(-1.69%)
Jan 17, 2003
6.052
6.104
5.890
6.061
61,149
+0.03(+0.42%)
Jan 16, 2003
6.052
6.106
5.890
6.035
80,126
+0.04(+0.71%)
Jan 15, 2003
5.896
6.050
5.896
5.993
304,691
-0.00(-0.05%)
Jan 14, 2003
5.993
6.004
5.976
5.995
54,471
+0.00(+0.05%)
Jan 13, 2003
5.904
6.013
5.811
5.993
196,801
+0.16(+2.73%)
Jan 10, 2003
6.015
6.044
5.833
5.834
99,103
-0.11(-1.91%)
Jan 09, 2003
6.013
6.013
5.924
5.947
119,838
+0.01(+0.10%)
Jan 08, 2003
6.041
6.112
5.921
5.941
120,541
-0.17(-2.84%)
Jan 07, 2003
6.089
6.257
5.941
6.115
109,646
-0.04(-0.60%)
Jan 06, 2003
6.058
6.243
6.058
6.152
77,666
+0.04(+0.60%)
Jan 03, 2003
6.138
6.234
6.032
6.115
218,239
-0.03(-0.46%)
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
.