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
)
115.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2008
9.803
10.18
9.743
9.934
475,526
+0.20(+2.08%)
Sep 29, 2008
9.882
10.09
9.660
9.732
772,567
-0.35(-3.50%)
Sep 26, 2008
9.871
10.11
9.823
10.08
481,827
+0.08(+0.80%)
Sep 25, 2008
10.02
10.14
9.524
10.00
310,750
+0.08(+0.80%)
Sep 24, 2008
9.979
10.44
9.700
9.925
417,265
-0.00(-0.03%)
Sep 23, 2008
10.17
10.44
9.908
9.928
313,312
-0.22(-2.13%)
Sep 22, 2008
10.61
10.62
10.11
10.14
447,151
-0.49(-4.60%)
Sep 19, 2008
10.59
10.92
10.01
10.63
1,795,196
+0.26(+2.52%)
Sep 18, 2008
9.888
10.42
9.632
10.37
1,174,131
+0.76(+7.90%)
Sep 17, 2008
9.828
9.959
9.157
9.612
672,774
-0.37(-3.71%)
Sep 16, 2008
9.441
10.10
9.145
9.982
846,958
-0.05(-0.45%)
Sep 15, 2008
9.902
10.41
9.769
10.03
502,456
-0.16(-1.56%)
Sep 12, 2008
9.606
10.24
9.606
10.19
546,069
+0.48(+4.99%)
Sep 11, 2008
9.575
9.780
9.393
9.703
564,213
+0.03(+0.26%)
Sep 10, 2008
9.325
9.806
9.200
9.678
773,544
+0.48(+5.26%)
Sep 09, 2008
9.478
9.569
9.100
9.194
705,977
-0.26(-2.74%)
Sep 08, 2008
9.242
9.464
9.052
9.453
759,747
+0.56(+6.30%)
Sep 05, 2008
9.396
9.399
8.613
8.892
1,597,157
-0.67(-6.97%)
Sep 04, 2008
9.962
9.996
9.430
9.558
765,303
-0.47(-4.71%)
Sep 03, 2008
9.470
10.06
9.470
10.03
1,096,882
+0.51(+5.35%)
Sep 02, 2008
9.515
9.663
9.416
9.521
889,323
+0.17(+1.86%)
Aug 29, 2008
9.515
9.550
9.279
9.347
587,812
-0.19(-2.00%)
Aug 28, 2008
9.532
9.638
9.467
9.538
608,448
+0.03(+0.36%)
Aug 27, 2008
9.413
9.581
9.404
9.504
633,825
+0.08(+0.81%)
Aug 26, 2008
9.236
9.558
9.211
9.427
646,459
+0.17(+1.88%)
Aug 25, 2008
9.586
9.586
9.239
9.254
566,150
-0.36(-3.73%)
Aug 22, 2008
9.339
9.655
9.339
9.612
1,031,129
+0.33(+3.59%)
Aug 21, 2008
9.328
9.490
9.114
9.279
468,599
-0.26(-2.69%)
Aug 20, 2008
9.379
9.641
9.148
9.535
630,117
+0.14(+1.48%)
Aug 19, 2008
9.356
9.569
9.286
9.396
574,450
-0.04(-0.39%)
Aug 18, 2008
9.547
9.641
9.359
9.433
507,183
-0.11(-1.10%)
Aug 15, 2008
9.569
9.646
9.236
9.538
854,317
+0.08(+0.84%)
Aug 14, 2008
9.108
9.604
9.108
9.458
719,279
+0.26(+2.78%)
Aug 13, 2008
9.248
9.353
9.140
9.202
695,241
-0.09(-0.95%)
Aug 12, 2008
9.108
9.316
8.801
9.291
434,405
+0.14(+1.49%)
Aug 11, 2008
8.702
9.291
8.659
9.154
429,804
+0.42(+4.79%)
Aug 08, 2008
8.064
8.750
7.891
8.736
597,062
+0.66(+8.21%)
Aug 07, 2008
7.936
8.107
7.788
8.073
520,885
+0.08(+1.00%)
Aug 06, 2008
7.868
8.064
7.686
7.993
441,349
+0.12(+1.48%)
Aug 05, 2008
7.657
7.899
7.657
7.876
650,578
+0.27(+3.59%)
Aug 04, 2008
7.794
7.794
7.484
7.603
532,630
-0.21(-2.66%)
Aug 01, 2008
7.706
7.933
7.509
7.811
396,675
+0.13(+1.67%)
Jul 31, 2008
7.572
7.913
7.572
7.683
871,084
-0.01(-0.18%)
Jul 30, 2008
7.569
7.765
7.438
7.697
695,311
+0.16(+2.11%)
Jul 29, 2008
7.538
7.788
7.139
7.538
1,107,489
+0.32(+4.50%)
Jul 28, 2008
7.364
7.555
7.114
7.213
763,103
-0.17(-2.27%)
Jul 25, 2008
7.247
7.526
7.171
7.381
602,628
+0.16(+2.21%)
Jul 24, 2008
7.549
7.583
7.185
7.222
740,565
-0.29(-3.90%)
Jul 23, 2008
7.259
7.560
7.208
7.515
749,724
+0.23(+3.16%)
Jul 22, 2008
6.829
7.319
6.829
7.284
957,353
+0.41(+5.92%)
Jul 21, 2008
7.051
7.165
6.772
6.878
767,341
-0.17(-2.46%)
Jul 18, 2008
7.057
7.313
6.989
7.051
930,072
-0.01(-0.20%)
Jul 17, 2008
6.795
7.253
6.795
7.065
1,676,310
-0.27(-3.68%)
Jul 16, 2008
6.946
7.421
6.843
7.336
655,709
+0.50(+7.28%)
Jul 15, 2008
6.846
7.048
6.644
6.838
804,382
-0.25(-3.49%)
Jul 14, 2008
7.185
7.185
6.895
7.085
352,760
-0.04(-0.56%)
Jul 11, 2008
6.954
7.142
6.843
7.125
580,741
+0.10(+1.42%)
Jul 10, 2008
7.045
7.250
6.946
7.026
583,261
-0.04(-0.56%)
Jul 09, 2008
7.225
7.376
7.014
7.065
760,042
-0.26(-3.61%)
Jul 08, 2008
7.327
7.347
6.940
7.330
1,009,453
-0.05(-0.69%)
Jul 07, 2008
7.745
7.768
7.367
7.381
1,031,674
-0.43(-5.47%)
Jul 04, 2008
8.021
8.021
7.740
7.808
320,579
+0.00(+0.00%)
Jul 03, 2008
8.021
8.021
7.740
7.808
320,579
-0.16(-2.03%)
Jul 02, 2008
8.300
8.315
7.899
7.970
779,212
-0.36(-4.37%)
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
.