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 (%)
Apr 30, 2009
9.948
10.16
9.522
9.550
939,873
-0.34(-3.45%)
Apr 29, 2009
9.586
10.19
9.433
9.891
810,655
+0.36(+3.79%)
Apr 28, 2009
9.228
9.740
9.191
9.530
840,186
+0.18(+1.92%)
Apr 27, 2009
9.513
9.513
9.026
9.350
1,071,713
-0.36(-3.66%)
Apr 24, 2009
9.219
9.800
9.057
9.706
692,240
+0.61(+6.69%)
Apr 23, 2009
9.413
9.567
8.884
9.097
928,873
-0.31(-3.30%)
Apr 22, 2009
9.288
9.720
9.174
9.407
748,603
-0.07(-0.69%)
Apr 21, 2009
8.909
9.578
8.858
9.473
558,734
+0.55(+6.19%)
Apr 20, 2009
9.285
9.285
8.912
8.921
906,093
-0.57(-5.97%)
Apr 17, 2009
9.336
9.675
9.154
9.487
820,818
+0.18(+1.96%)
Apr 16, 2009
8.884
9.427
8.531
9.305
1,422,709
+0.48(+5.48%)
Apr 15, 2009
8.630
8.875
8.537
8.821
928,487
+0.15(+1.77%)
Apr 14, 2009
8.869
8.906
8.622
8.667
716,745
-0.38(-4.18%)
Apr 13, 2009
9.234
9.279
8.810
9.046
507,626
-0.30(-3.23%)
Apr 09, 2009
8.579
9.365
8.579
9.347
844,238
+0.84(+9.90%)
Apr 08, 2009
8.121
8.522
8.121
8.505
373,920
+0.42(+5.25%)
Apr 07, 2009
7.982
8.178
7.976
8.081
463,725
-0.04(-0.49%)
Apr 06, 2009
8.394
8.598
7.882
8.121
343,321
-0.37(-4.32%)
Apr 03, 2009
8.730
8.730
8.249
8.488
301,268
-0.22(-2.55%)
Apr 02, 2009
8.204
9.103
8.010
8.710
756,865
+0.70(+8.74%)
Apr 01, 2009
7.450
8.084
7.364
8.010
557,989
+0.44(+5.79%)
Mar 31, 2009
7.615
7.785
7.447
7.572
379,585
+0.03(+0.45%)
Mar 30, 2009
7.726
7.788
7.265
7.538
500,899
-0.84(-10.05%)
Mar 26, 2009
8.027
8.389
7.939
8.380
515,884
+0.36(+4.43%)
Mar 25, 2009
7.831
8.531
7.759
8.024
757,691
+0.23(+2.96%)
Mar 24, 2009
7.526
8.076
7.435
7.794
613,712
+0.11(+1.44%)
Mar 23, 2009
7.038
7.720
6.912
7.683
678,063
+0.75(+10.84%)
Mar 20, 2009
7.319
7.441
6.926
6.932
462,308
-0.31(-4.25%)
Mar 19, 2009
7.279
7.370
7.100
7.239
333,786
+0.02(+0.28%)
Mar 18, 2009
6.824
7.310
6.647
7.219
592,521
+0.39(+5.71%)
Mar 17, 2009
6.425
6.855
6.425
6.829
466,185
+0.42(+6.52%)
Mar 16, 2009
6.448
6.789
6.400
6.411
358,253
+0.01(+0.13%)
Mar 13, 2009
6.206
6.456
6.149
6.402
438,228
+0.28(+4.65%)
Mar 12, 2009
5.597
6.209
5.597
6.118
1,060,221
+0.51(+9.08%)
Mar 11, 2009
5.500
5.677
5.458
5.608
618,077
+0.16(+2.98%)
Mar 10, 2009
5.680
5.838
5.412
5.446
711,136
-0.06(-1.09%)
Mar 09, 2009
5.574
5.668
5.480
5.506
517,620
-0.13(-2.37%)
Mar 06, 2009
5.862
5.953
5.409
5.640
567,506
-0.17(-2.89%)
Mar 05, 2009
5.893
6.109
5.779
5.808
455,420
-0.22(-3.68%)
Mar 04, 2009
5.862
6.192
5.859
6.030
359,441
+0.11(+1.83%)
Mar 02, 2009
6.118
6.118
5.863
5.921
593,871
-0.28(-4.50%)
Feb 27, 2009
6.189
6.385
6.169
6.200
320,836
-0.11(-1.76%)
Feb 26, 2009
6.485
6.556
6.274
6.311
239,841
-0.09(-1.47%)
Feb 25, 2009
6.636
6.704
6.260
6.405
424,037
-0.26(-3.97%)
Feb 24, 2009
6.553
6.730
6.493
6.670
498,109
+0.21(+3.26%)
Feb 23, 2009
6.832
6.926
6.428
6.459
323,749
-0.35(-5.18%)
Feb 20, 2009
6.838
6.989
6.684
6.812
351,119
-0.13(-1.84%)
Feb 19, 2009
7.171
7.171
6.897
6.940
378,123
-0.13(-1.77%)
Feb 18, 2009
7.239
7.245
6.969
7.065
342,642
-0.01(-0.08%)
Feb 17, 2009
7.202
7.259
7.060
7.071
436,854
-0.40(-5.33%)
Feb 13, 2009
7.506
7.677
7.370
7.469
248,901
-0.01(-0.11%)
Feb 12, 2009
7.148
7.526
7.131
7.478
478,492
+0.15(+1.98%)
Feb 11, 2009
7.378
7.550
7.222
7.333
597,174
-0.02(-0.31%)
Feb 10, 2009
7.427
7.623
7.296
7.356
478,028
-0.14(-1.90%)
Feb 09, 2009
7.302
7.546
7.237
7.498
487,056
+0.19(+2.57%)
Feb 06, 2009
6.767
7.316
6.704
7.310
1,070,465
+0.50(+7.40%)
Feb 05, 2009
5.756
7.105
5.700
6.806
1,598,580
+0.95(+16.23%)
Feb 04, 2009
6.015
6.263
5.751
5.856
498,871
-0.18(-2.92%)
Feb 03, 2009
6.010
6.098
5.848
6.032
214,886
+0.05(+0.86%)
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
.