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
)
119.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 29, 2011
9.603
9.631
9.317
9.320
308,735
-0.25(-2.65%)
Apr 28, 2011
9.614
9.758
9.530
9.574
323,193
-0.02(-0.21%)
Apr 27, 2011
9.522
9.678
9.484
9.594
504,618
+0.07(+0.76%)
Apr 26, 2011
9.562
9.649
9.507
9.522
209,121
-0.02(-0.23%)
Apr 25, 2011
9.646
9.683
9.478
9.543
253,875
-0.06(-0.59%)
Apr 21, 2011
9.706
9.706
9.559
9.600
300,118
-0.02(-0.18%)
Apr 20, 2011
9.597
9.634
9.555
9.617
384,671
+0.19(+2.02%)
Apr 19, 2011
9.406
9.432
9.311
9.427
519,974
+0.04(+0.46%)
Apr 18, 2011
9.005
9.401
8.913
9.383
557,043
+0.23(+2.46%)
Apr 15, 2011
8.887
9.173
8.887
9.158
672,569
+0.26(+2.90%)
Apr 14, 2011
8.699
9.022
8.659
8.900
1,381,103
-0.80(-8.26%)
Apr 13, 2011
10.02
10.02
9.585
9.701
295,521
-0.28(-2.81%)
Apr 12, 2011
10.22
10.35
9.981
9.981
193,090
-0.32(-3.14%)
Apr 11, 2011
10.35
10.38
10.22
10.30
167,732
-0.06(-0.59%)
Apr 08, 2011
10.79
10.80
10.32
10.36
141,712
-0.33(-3.10%)
Apr 07, 2011
10.61
10.83
10.58
10.70
274,961
+0.12(+1.12%)
Apr 06, 2011
10.60
10.62
10.48
10.58
160,488
+0.00(+0.03%)
Apr 05, 2011
10.51
10.63
10.51
10.58
146,916
+0.03(+0.25%)
Apr 04, 2011
10.61
10.64
10.49
10.55
153,291
-0.01(-0.05%)
Apr 01, 2011
10.67
10.67
10.51
10.55
250,674
-0.02(-0.22%)
Mar 31, 2011
10.63
10.63
10.54
10.58
176,581
-0.04(-0.38%)
Mar 30, 2011
10.62
10.68
10.58
10.62
204,444
+0.01(+0.14%)
Mar 29, 2011
10.51
10.66
10.51
10.60
172,313
+0.10(+0.96%)
Mar 28, 2011
10.61
10.67
10.45
10.50
146,754
-0.04(-0.38%)
Mar 25, 2011
10.56
10.72
10.54
10.54
152,976
+0.01(+0.06%)
Mar 24, 2011
10.55
10.63
10.30
10.54
254,062
+0.07(+0.66%)
Mar 23, 2011
10.53
10.54
10.22
10.47
241,094
-0.11(-1.04%)
Mar 22, 2011
10.73
10.76
10.52
10.58
204,084
-0.13(-1.24%)
Mar 21, 2011
10.77
10.84
10.58
10.71
327,593
+0.16(+1.53%)
Mar 18, 2011
10.90
11.05
10.55
10.55
2,553,285
-0.24(-2.25%)
Mar 17, 2011
10.75
10.84
10.64
10.79
315,401
+0.24(+2.27%)
Mar 16, 2011
10.54
10.71
10.41
10.55
368,633
+0.02(+0.22%)
Mar 15, 2011
10.20
10.62
10.20
10.53
289,499
+0.03(+0.30%)
Mar 14, 2011
10.25
10.60
10.25
10.50
231,649
+0.15(+1.45%)
Mar 11, 2011
10.34
10.47
10.24
10.35
153,686
-0.05(-0.50%)
Mar 10, 2011
10.58
10.63
10.32
10.40
304,910
-0.36(-3.38%)
Mar 09, 2011
10.68
10.88
10.59
10.76
171,270
+0.04(+0.38%)
Mar 08, 2011
10.37
10.92
10.35
10.72
234,632
+0.38(+3.66%)
Mar 07, 2011
10.43
10.55
10.23
10.34
265,056
-0.07(-0.64%)
Mar 04, 2011
10.44
10.48
10.23
10.41
285,296
-0.05(-0.50%)
Mar 03, 2011
10.06
10.75
10.06
10.46
438,623
+0.49(+4.92%)
Mar 02, 2011
9.955
10.16
9.758
9.972
588,904
-0.01(-0.09%)
Mar 01, 2011
9.862
10.04
9.747
9.981
1,044,099
+0.14(+1.41%)
Feb 28, 2011
9.825
9.920
9.724
9.842
204,992
+0.06(+0.62%)
Feb 25, 2011
9.502
9.784
9.464
9.782
167,410
+0.29(+3.10%)
Feb 24, 2011
9.487
9.551
9.314
9.487
341,362
+0.04(+0.46%)
Feb 23, 2011
9.773
9.773
9.392
9.444
401,007
-0.31(-3.20%)
Feb 22, 2011
9.963
10.12
9.704
9.756
207,514
-0.38(-3.79%)
Feb 18, 2011
10.16
10.21
10.06
10.14
236,084
+0.06(+0.60%)
Feb 17, 2011
10.20
10.22
10.02
10.08
297,686
-0.14(-1.33%)
Feb 16, 2011
10.28
10.38
10.13
10.21
205,740
+0.01(+0.09%)
Feb 15, 2011
10.27
10.48
10.17
10.21
270,887
-0.11(-1.04%)
Feb 14, 2011
10.43
10.46
10.31
10.31
191,216
-0.16(-1.52%)
Feb 11, 2011
10.79
10.79
10.38
10.47
564,322
-0.38(-3.54%)
Feb 10, 2011
10.97
11.18
10.68
10.86
734,442
-0.34(-3.02%)
Feb 09, 2011
10.92
11.21
10.78
11.19
337,242
+0.21(+1.92%)
Feb 08, 2011
10.77
11.04
10.77
10.98
144,619
+0.19(+1.77%)
Feb 07, 2011
10.64
10.82
10.60
10.79
109,120
+0.18(+1.74%)
Feb 04, 2011
10.56
10.68
10.46
10.61
140,808
+0.01(+0.08%)
Feb 03, 2011
10.91
10.91
10.51
10.60
262,072
-0.30(-2.73%)
Feb 02, 2011
10.98
11.03
10.81
10.90
115,169
-0.13(-1.20%)
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
.