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 (%)
May 31, 2012
10.98
11.17
10.58
11.06
442,137
+0.13(+1.21%)
May 30, 2012
11.02
11.14
10.89
10.92
497,506
-0.26(-2.28%)
May 29, 2012
11.05
11.35
10.97
11.18
398,257
+0.25(+2.30%)
May 25, 2012
10.99
11.11
10.78
10.93
200,054
-0.06(-0.53%)
May 24, 2012
10.72
11.12
10.71
10.99
386,789
+0.32(+2.98%)
May 23, 2012
10.39
10.71
10.24
10.67
464,150
+0.14(+1.33%)
May 22, 2012
10.79
10.88
10.40
10.53
227,144
-0.25(-2.36%)
May 21, 2012
10.66
10.81
10.42
10.78
306,104
+0.20(+1.85%)
May 18, 2012
10.64
10.76
10.36
10.59
445,301
-0.07(-0.63%)
May 17, 2012
11.01
11.01
10.45
10.65
361,292
-0.32(-2.93%)
May 16, 2012
11.21
11.24
10.95
10.97
243,744
-0.15(-1.34%)
May 15, 2012
11.15
11.25
11.05
11.12
800,617
-0.04(-0.39%)
May 14, 2012
10.82
11.21
10.69
11.17
533,518
+0.23(+2.06%)
May 11, 2012
10.73
11.21
10.73
10.94
443,148
+0.07(+0.67%)
May 10, 2012
10.92
11.00
10.78
10.87
252,004
+0.08(+0.79%)
May 09, 2012
10.62
10.88
10.50
10.78
236,845
-0.02(-0.18%)
May 08, 2012
10.57
10.85
10.43
10.80
294,255
+0.07(+0.67%)
May 07, 2012
10.53
10.82
10.52
10.73
188,384
+0.13(+1.18%)
May 04, 2012
10.71
10.82
10.58
10.61
253,976
-0.19(-1.73%)
May 03, 2012
10.94
10.94
10.48
10.79
331,700
-0.15(-1.33%)
May 02, 2012
10.77
10.97
10.75
10.94
621,437
+0.09(+0.81%)
May 01, 2012
10.99
11.03
10.78
10.85
551,734
-0.07(-0.67%)
Apr 30, 2012
11.19
11.28
10.80
10.92
452,973
-0.30(-2.68%)
Apr 27, 2012
10.91
11.26
10.82
11.23
453,048
+0.35(+3.20%)
Apr 26, 2012
10.66
10.91
10.49
10.88
489,418
+0.22(+2.03%)
Apr 25, 2012
10.60
10.88
10.44
10.66
386,522
+0.21(+1.98%)
Apr 24, 2012
10.06
10.46
9.952
10.45
494,533
+0.43(+4.28%)
Apr 23, 2012
10.02
10.03
9.856
10.03
570,936
-0.20(-1.94%)
Apr 20, 2012
10.38
10.47
10.17
10.22
944,080
+0.01(+0.06%)
Apr 19, 2012
10.50
10.95
10.12
10.22
1,226,549
+0.77(+8.20%)
Apr 18, 2012
9.394
9.517
9.254
9.444
270,614
-0.02(-0.25%)
Apr 17, 2012
9.558
9.657
9.447
9.467
227,986
+0.03(+0.34%)
Apr 16, 2012
9.450
9.552
9.184
9.435
152,490
+0.05(+0.56%)
Apr 13, 2012
9.689
9.689
9.324
9.383
335,781
-0.37(-3.75%)
Apr 12, 2012
9.339
9.832
9.333
9.748
352,449
+0.39(+4.12%)
Apr 11, 2012
9.321
9.371
9.201
9.362
228,831
+0.16(+1.71%)
Apr 10, 2012
9.464
9.525
9.032
9.204
396,392
-0.30(-3.12%)
Apr 09, 2012
9.575
9.660
9.406
9.501
234,904
-0.30(-3.08%)
Apr 05, 2012
9.710
9.926
9.681
9.803
261,990
+0.03(+0.33%)
Apr 04, 2012
9.754
9.838
9.578
9.771
228,602
-0.14(-1.44%)
Apr 03, 2012
10.07
10.10
9.844
9.914
294,338
-0.21(-2.05%)
Apr 02, 2012
10.02
10.13
9.844
10.12
329,201
+0.05(+0.49%)
Mar 30, 2012
10.37
10.46
10.07
10.07
304,029
-0.21(-2.02%)
Mar 29, 2012
10.09
10.31
9.926
10.28
163,839
+0.07(+0.69%)
Mar 28, 2012
10.05
10.26
9.970
10.21
342,186
+0.16(+1.57%)
Mar 27, 2012
10.19
10.43
10.05
10.05
219,640
-0.16(-1.57%)
Mar 26, 2012
10.05
10.23
9.929
10.21
169,501
+0.30(+3.07%)
Mar 23, 2012
9.996
9.996
9.570
9.908
291,907
-0.16(-1.57%)
Mar 22, 2012
10.07
10.19
9.835
10.07
306,340
-0.16(-1.57%)
Mar 21, 2012
10.15
10.35
10.12
10.23
391,493
+0.10(+0.95%)
Mar 20, 2012
10.08
10.25
10.01
10.13
254,531
-0.08(-0.77%)
Mar 19, 2012
10.02
10.40
9.999
10.21
301,431
+0.16(+1.57%)
Mar 16, 2012
10.31
10.31
10.00
10.05
947,151
-0.22(-2.16%)
Mar 15, 2012
10.00
10.28
9.692
10.27
516,840
+0.30(+2.99%)
Mar 14, 2012
10.01
10.12
9.949
9.976
276,865
-0.03(-0.32%)
Mar 13, 2012
9.678
10.03
9.628
10.01
388,415
+0.41(+4.23%)
Mar 12, 2012
9.412
9.672
9.406
9.602
227,212
+0.16(+1.73%)
Mar 09, 2012
9.394
9.540
9.312
9.438
509,962
+0.03(+0.34%)
Mar 08, 2012
8.956
9.532
8.941
9.406
423,073
+0.53(+5.92%)
Mar 07, 2012
8.681
8.906
8.611
8.880
256,506
+0.26(+2.98%)
Mar 06, 2012
8.746
8.906
8.585
8.623
325,076
-0.28(-3.12%)
Mar 05, 2012
8.883
9.012
8.752
8.901
237,842
-0.01(-0.10%)
Mar 02, 2012
9.277
9.283
8.903
8.909
349,745
-0.39(-4.18%)
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
.