Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

130.80 -2.04 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.132 8.249 8.078 8.111 158,037 -0.06(-0.77%)
Apr 29, 2004 8.623 8.704 8.117 8.174 191,114 -0.35(-4.07%)
Apr 28, 2004 8.542 8.683 8.401 8.521 256,935 -0.02(-0.28%)
Apr 27, 2004 8.727 8.733 8.491 8.545 254,931 +0.01(+0.18%)
Apr 26, 2004 8.545 8.760 8.500 8.530 218,512 -0.17(-1.96%)
Apr 23, 2004 8.710 8.713 8.398 8.701 265,956 -0.09(-1.02%)
Apr 22, 2004 8.671 8.919 8.533 8.790 180,757 +0.19(+2.16%)
Apr 21, 2004 8.482 8.766 8.482 8.605 132,978 -0.10(-1.20%)
Apr 20, 2004 8.868 9.039 8.653 8.710 360,512 -0.08(-0.92%)
Apr 19, 2004 8.554 8.862 8.545 8.790 340,465 +0.12(+1.38%)
Apr 16, 2004 8.509 8.722 8.294 8.671 272,973 +0.23(+2.73%)
Apr 15, 2004 8.338 8.548 8.296 8.440 369,867 +0.00(+0.04%)
Apr 14, 2004 8.395 8.530 8.165 8.437 1,121,964 -0.15(-1.71%)
Apr 13, 2004 8.778 8.871 8.434 8.584 376,215 -0.25(-2.88%)
Apr 12, 2004 9.111 9.215 8.503 8.838 819,922 -0.31(-3.34%)
Apr 08, 2004 9.338 9.338 9.123 9.144 339,128 -0.17(-1.80%)
Apr 07, 2004 9.317 9.413 9.248 9.311 171,067 -0.04(-0.48%)
Apr 06, 2004 9.580 9.874 9.329 9.356 186,103 -0.50(-5.07%)
Apr 05, 2004 9.278 9.886 9.278 9.856 310,394 +0.12(+1.26%)
Apr 02, 2004 9.344 9.733 9.238 9.733 273,307 +0.50(+5.41%)
Apr 01, 2004 9.164 9.353 9.135 9.233 172,738 +0.04(+0.46%)
Mar 31, 2004 9.087 9.278 9.075 9.191 157,034 -0.05(-0.52%)
Mar 30, 2004 9.063 9.275 9.030 9.239 143,336 +0.09(+1.01%)
Mar 29, 2004 9.075 9.179 8.952 9.146 254,262 +0.25(+2.86%)
Mar 26, 2004 9.126 9.126 8.698 8.892 293,354 -0.17(-1.85%)
Mar 25, 2004 8.746 9.141 8.746 9.060 267,293 +0.32(+3.63%)
Mar 24, 2004 9.173 9.173 8.719 8.742 394,926 -0.24(-2.63%)
Mar 23, 2004 9.120 9.120 8.919 8.979 481,796 +0.03(+0.33%)
Mar 22, 2004 9.548 9.548 8.949 8.949 325,763 -0.62(-6.45%)
Mar 19, 2004 9.625 9.895 9.467 9.566 207,486 -0.22(-2.29%)
Mar 18, 2004 9.727 10.03 9.652 9.790 84,531 -0.13(-1.36%)
Mar 17, 2004 9.658 9.996 9.577 9.925 148,013 +0.36(+3.79%)
Mar 16, 2004 10.04 10.11 9.473 9.563 177,750 -0.35(-3.53%)
Mar 15, 2004 10.04 10.04 9.592 9.913 243,571 -0.01(-0.09%)
Mar 12, 2004 9.618 10.04 9.329 9.922 134,649 +0.49(+5.17%)
Mar 11, 2004 9.625 9.940 9.434 9.434 302,041 -0.32(-3.28%)
Mar 10, 2004 9.742 9.790 9.697 9.754 262,949 +0.06(+0.59%)
Mar 09, 2004 9.625 9.784 9.572 9.697 166,724 -0.01(-0.06%)
Mar 08, 2004 9.727 9.754 9.566 9.703 276,648 -0.02(-0.25%)
Mar 05, 2004 9.622 9.787 9.458 9.727 151,354 +0.16(+1.66%)
Mar 04, 2004 9.182 9.577 9.036 9.569 118,945 +0.27(+2.90%)
Mar 03, 2004 8.971 9.413 8.711 9.299 244,573 +0.39(+4.37%)
Mar 02, 2004 9.683 9.730 8.724 8.910 516,210 -0.78(-8.09%)
Mar 01, 2004 9.697 9.721 9.407 9.694 86,202 +0.19(+1.95%)
Feb 27, 2004 9.099 9.718 9.039 9.509 207,820 +0.27(+2.88%)
Feb 26, 2004 9.173 9.431 9.135 9.242 162,046 -0.04(-0.39%)
Feb 25, 2004 9.030 9.368 8.985 9.278 90,545 +0.07(+0.75%)
Feb 24, 2004 9.036 9.365 9.036 9.209 153,693 +0.04(+0.42%)
Feb 23, 2004 9.727 9.739 9.099 9.170 136,319 -0.37(-3.89%)
Feb 20, 2004 9.302 9.622 9.278 9.542 86,870 +0.17(+1.85%)
Feb 19, 2004 9.434 9.437 9.367 9.368 60,141 +0.00(+0.00%)
Feb 18, 2004 9.337 9.446 9.266 9.368 116,606 +0.00(+0.00%)
Feb 17, 2004 9.392 9.500 9.173 9.368 182,093 -0.06(-0.67%)
Feb 13, 2004 9.413 9.577 9.266 9.431 140,329 -0.16(-1.68%)
Feb 12, 2004 9.218 9.727 9.218 9.592 144,338 -0.16(-1.66%)
Feb 11, 2004 9.673 9.802 9.395 9.754 129,637 +0.22(+2.32%)
Feb 10, 2004 9.084 9.539 9.084 9.533 163,717 +0.13(+1.43%)
Feb 09, 2004 9.533 9.533 9.087 9.398 138,992 -0.08(-0.88%)
Feb 06, 2004 9.066 9.503 9.018 9.482 231,877 +0.42(+4.59%)
Feb 05, 2004 8.668 9.066 8.509 9.066 177,081 +0.64(+7.60%)
Feb 04, 2004 8.491 8.763 8.404 8.425 304,380 -0.24(-2.73%)
Feb 03, 2004 8.856 8.976 8.479 8.662 253,928 -0.01(-0.10%)
Feb 02, 2004 9.144 9.146 8.515 8.671 250,587 -0.47(-5.17%)
Jan 30, 2004 8.796 9.144 8.796 9.144 156,032 +0.16(+1.83%)
Jan 29, 2004 9.377 9.377 8.760 8.979 294,691 -0.10(-1.09%)
Jan 28, 2004 9.637 9.649 9.066 9.078 141,999 -0.32(-3.44%)
Jan 27, 2004 9.577 9.577 9.353 9.401 97,896 -0.10(-1.07%)
Jan 26, 2004 9.557 9.572 9.452 9.503 158,371 +0.00(+0.03%)
Jan 23, 2004 9.365 9.503 9.365 9.500 183,430 +0.03(+0.35%)
Jan 22, 2004 9.656 9.793 9.413 9.467 353,829 -0.19(-1.95%)
Jan 21, 2004 9.877 10.07 9.655 9.655 260,945 -0.21(-2.18%)
Jan 20, 2004 9.589 9.870 9.494 9.870 275,312 +0.23(+2.35%)
Jan 16, 2004 9.748 9.970 9.637 9.643 194,455 -0.19(-1.92%)
Jan 15, 2004 10.09 10.09 9.805 9.832 168,094 -0.10(-0.96%)
Jan 14, 2004 10.02 10.05 9.790 9.928 257,323 -0.01(-0.09%)
Jan 13, 2004 10.03 10.21 9.637 9.937 210,814 -0.03(-0.27%)
Jan 12, 2004 9.634 10.05 9.634 9.964 152,470 +0.17(+1.77%)
Jan 09, 2004 10.17 10.24 9.763 9.790 238,519 -0.44(-4.27%)
Jan 08, 2004 10.17 10.32 10.04 10.23 246,397 +0.08(+0.83%)
Jan 07, 2004 10.02 10.17 9.787 10.14 218,468 +0.17(+1.68%)
Jan 06, 2004 9.952 10.01 9.730 9.976 185,434 +0.25(+2.55%)
Jan 05, 2004 9.976 9.976 9.563 9.727 244,907 +0.24(+2.49%)
Jan 02, 2004 9.658 9.898 9.473 9.491 202,808 -0.21(-2.13%)
Dec 31, 2003 9.871 9.871 9.586 9.697 252,258 -0.15(-1.52%)
Dec 30, 2003 9.727 9.862 9.625 9.847 136,302 +0.12(+1.26%)
Dec 29, 2003 9.347 9.724 9.347 9.724 273,340 +0.43(+4.64%)
Dec 26, 2003 9.197 9.296 9.197 9.293 31,834 +0.04(+0.49%)
Dec 24, 2003 9.500 9.500 9.248 9.248 79,783 -0.25(-2.65%)
Dec 23, 2003 8.757 9.500 8.757 9.500 230,944 +0.36(+3.90%)
Dec 22, 2003 9.170 9.170 8.844 9.144 141,047 +0.04(+0.39%)
Dec 19, 2003 9.129 9.263 8.856 9.108 190,971 +0.07(+0.76%)
Dec 18, 2003 8.934 9.054 8.602 9.039 112,714 +0.27(+3.04%)
Dec 17, 2003 8.545 8.895 8.545 8.772 121,154 +0.06(+0.72%)
Dec 16, 2003 8.862 8.964 8.593 8.710 188,719 -0.28(-3.06%)
Dec 15, 2003 9.051 9.078 8.871 8.985 176,985 +0.01(+0.07%)
Dec 12, 2003 8.778 9.009 8.677 8.979 167,459 +0.37(+4.35%)
Dec 11, 2003 8.428 9.000 8.428 8.605 224,192 +0.05(+0.59%)
Dec 10, 2003 9.087 9.087 8.554 8.554 308,503 -0.53(-5.80%)
Dec 09, 2003 9.197 9.200 9.081 9.081 195,378 -0.07(-0.72%)
Dec 08, 2003 9.132 9.197 9.084 9.146 108,150 +0.11(+1.19%)
Dec 05, 2003 9.141 9.123 9.009 9.039 34,086 -0.10(-1.11%)
Dec 04, 2003 9.066 9.197 8.883 9.141 134,261 +0.08(+0.86%)
Dec 03, 2003 8.998 9.194 8.994 9.063 186,988 +0.08(+0.90%)
Dec 02, 2003 8.943 9.078 8.859 8.982 201,018 -0.01(-0.13%)
Dec 01, 2003 9.120 9.120 8.898 8.994 371,598 -0.12(-1.35%)
Nov 28, 2003 8.979 9.117 8.934 9.117 52,112 +0.17(+1.91%)
Nov 26, 2003 8.689 8.964 8.689 8.946 77,862 -0.10(-1.16%)
Nov 25, 2003 8.778 9.069 8.778 9.051 133,098 +0.07(+0.80%)
Nov 24, 2003 9.045 9.054 8.838 8.979 334,942 +0.12(+1.34%)
Nov 21, 2003 8.719 9.051 8.680 8.860 171,298 +0.14(+1.62%)
Nov 20, 2003 8.548 8.751 8.548 8.719 145,180 +0.08(+0.94%)
Nov 19, 2003 8.389 8.683 8.371 8.638 145,928 +0.22(+2.56%)
Nov 18, 2003 8.551 8.656 8.368 8.422 186,590 +0.07(+0.82%)
Nov 17, 2003 8.775 8.787 8.255 8.353 291,643 -0.33(-3.76%)
Nov 14, 2003 8.698 8.826 8.548 8.680 261,072 +0.06(+0.73%)
Nov 13, 2003 8.599 8.710 8.458 8.617 115,885 -0.01(-0.07%)
Nov 12, 2003 8.722 8.775 8.491 8.623 148,080 -0.07(-0.86%)
Nov 11, 2003 8.768 8.796 8.614 8.698 124,719 +0.00(+0.03%)
Nov 10, 2003 9.054 9.054 8.650 8.695 248,532 -0.29(-3.20%)
Nov 07, 2003 9.066 9.066 8.925 8.982 110,923 +0.00(+0.03%)
Nov 06, 2003 9.057 9.063 8.943 8.979 178,050 -0.01(-0.07%)
Nov 05, 2003 9.197 9.197 8.665 8.985 457,860 +0.01(+0.07%)
Nov 04, 2003 8.979 8.982 8.847 8.979 195,511 +0.03(+0.33%)
Nov 03, 2003 8.946 8.964 8.847 8.949 360,919 +0.12(+1.32%)
Oct 31, 2003 8.919 8.964 8.817 8.832 124,976 -0.08(-0.91%)
Oct 30, 2003 8.904 8.934 8.862 8.913 118,611 +0.01(+0.10%)
Oct 29, 2003 8.904 8.931 8.817 8.904 209,959 -0.00(-0.03%)
Oct 28, 2003 8.739 8.949 8.739 8.907 330,451 +0.11(+1.29%)
Oct 27, 2003 8.395 8.868 8.332 8.793 203,811 +0.45(+5.34%)
Oct 24, 2003 8.362 8.482 8.183 8.347 181,759 +0.03(+0.36%)
Oct 23, 2003 8.602 8.602 8.018 8.317 330,775 -0.32(-3.71%)
Oct 22, 2003 8.919 8.964 8.554 8.638 310,394 -0.28(-3.15%)
Oct 21, 2003 8.724 8.925 8.724 8.919 527,233 +0.21(+2.41%)
Oct 20, 2003 8.844 8.844 8.710 8.710 152,023 -0.05(-0.58%)
Oct 17, 2003 8.910 8.910 8.692 8.760 341,226 +0.02(+0.27%)
Oct 16, 2003 8.766 8.778 8.662 8.736 197,960 -0.03(-0.34%)
Oct 15, 2003 8.766 8.817 8.692 8.766 319,609 +0.02(+0.21%)
Oct 14, 2003 8.769 8.769 8.650 8.748 518,716 +0.13(+1.49%)
Oct 13, 2003 8.500 8.695 8.332 8.620 393,656 +0.23(+2.78%)
Oct 10, 2003 8.530 8.530 8.353 8.386 217,987 -0.10(-1.13%)
Oct 09, 2003 8.425 8.482 8.285 8.482 377,976 +0.13(+1.50%)
Oct 08, 2003 8.308 8.410 8.264 8.356 291,269 +0.01(+0.07%)
Oct 07, 2003 8.078 8.365 7.848 8.350 748,114 +0.32(+4.03%)
Oct 06, 2003 8.081 8.231 7.857 8.027 589,265 -0.03(-0.41%)
Oct 03, 2003 7.776 8.090 7.737 8.060 727,616 +0.31(+3.94%)
Oct 02, 2003 7.536 7.791 7.536 7.754 236,541 -0.02(-0.23%)
Oct 01, 2003 7.258 7.779 7.258 7.773 205,695 +0.43(+5.87%)
Sep 30, 2003 7.439 7.439 7.264 7.342 181,706 -0.08(-1.01%)
Sep 29, 2003 7.590 7.590 7.396 7.417 113,446 -0.12(-1.55%)
Sep 26, 2003 7.647 7.647 7.258 7.533 169,761 -0.09(-1.14%)
Sep 25, 2003 7.584 7.779 7.572 7.620 248,933 -0.11(-1.43%)
Sep 24, 2003 7.782 7.782 7.719 7.731 164,839 -0.05(-0.65%)
Sep 23, 2003 7.608 7.782 7.441 7.782 165,404 +0.16(+2.16%)
Sep 22, 2003 7.482 7.617 7.357 7.617 112,487 +0.00(+0.04%)
Sep 19, 2003 7.324 7.614 7.288 7.614 184,766 +0.18(+2.37%)
Sep 18, 2003 7.479 7.479 7.339 7.438 401,137 -0.06(-0.80%)
Sep 17, 2003 7.587 7.596 7.464 7.497 236,611 -0.06(-0.83%)
Sep 16, 2003 7.476 7.596 7.476 7.560 356,168 -0.03(-0.35%)
Sep 15, 2003 7.557 7.608 7.473 7.587 141,665 -0.00(-0.00%)
Sep 12, 2003 7.506 7.587 7.321 7.587 120,950 +0.04(+0.56%)
Sep 11, 2003 7.569 7.578 7.441 7.545 112,931 -0.04(-0.47%)
Sep 10, 2003 7.611 7.689 7.578 7.581 87,872 -0.04(-0.51%)
Sep 09, 2003 7.752 7.752 7.617 7.620 51,453 -0.14(-1.81%)
Sep 08, 2003 7.545 7.782 7.545 7.761 99,900 +0.17(+2.21%)
Sep 05, 2003 7.485 7.812 7.476 7.593 235,552 +0.05(+0.67%)
Sep 04, 2003 7.731 7.782 7.476 7.542 212,832 -0.24(-3.04%)
Sep 03, 2003 7.662 7.782 7.482 7.779 133,646 +0.03(+0.39%)
Sep 02, 2003 7.390 7.794 7.390 7.749 114,602 +0.37(+4.95%)
Aug 29, 2003 7.635 7.689 7.363 7.384 63,816 -0.23(-2.99%)
Aug 28, 2003 7.713 7.782 7.458 7.611 249,585 -0.10(-1.32%)
Aug 27, 2003 7.617 7.797 7.593 7.713 222,187 +0.10(+1.26%)
Aug 26, 2003 7.524 7.695 7.360 7.617 165,721 +0.12(+1.60%)
Aug 25, 2003 7.704 7.704 7.405 7.497 147,011 -0.25(-3.21%)
Aug 22, 2003 7.635 7.782 7.620 7.746 145,674 -0.03(-0.35%)
Aug 21, 2003 7.782 7.797 7.734 7.773 146,009 -0.01(-0.12%)
Aug 20, 2003 7.722 7.782 7.695 7.782 183,430 +0.06(+0.78%)
Aug 19, 2003 7.482 7.773 7.482 7.722 153,025 +0.24(+3.20%)
Aug 18, 2003 7.444 7.540 7.321 7.482 339,796 -0.01(-0.08%)
Aug 15, 2003 7.390 7.503 7.390 7.488 63,482 +0.09(+1.25%)
Aug 14, 2003 7.482 7.482 7.363 7.396 137,322 -0.06(-0.80%)
Aug 13, 2003 7.482 7.494 7.420 7.455 142,333 -0.03(-0.36%)
Aug 12, 2003 7.464 7.482 7.408 7.482 589,047 +0.08(+1.05%)
Aug 11, 2003 7.090 7.444 6.944 7.405 237,222 +0.37(+5.28%)
Aug 08, 2003 6.764 7.090 6.710 7.033 374,544 +0.31(+4.63%)
Aug 07, 2003 6.767 6.779 6.710 6.722 156,366 -0.07(-1.06%)
Aug 06, 2003 6.734 6.908 6.734 6.794 182,427 -0.07(-0.96%)
Aug 05, 2003 6.770 6.899 6.752 6.860 95,557 +0.07(+0.97%)
Aug 04, 2003 6.812 6.866 6.770 6.794 177,750 +0.01(+0.22%)
Aug 01, 2003 6.941 6.941 6.734 6.779 192,317 -0.10(-1.48%)
Jul 31, 2003 6.818 6.944 6.773 6.881 204,145 +0.01(+0.17%)
Jul 30, 2003 6.818 6.911 6.797 6.869 288,342 +0.02(+0.35%)
Jul 29, 2003 6.944 6.944 6.644 6.845 246,244 -0.03(-0.48%)
Jul 28, 2003 6.824 6.932 6.824 6.878 527,904 +0.01(+0.13%)
Jul 25, 2003 6.884 6.884 6.698 6.869 66,155 +0.12(+1.82%)
Jul 24, 2003 6.596 6.989 6.554 6.746 484,135 +0.15(+2.22%)
Jul 23, 2003 6.543 6.599 6.426 6.599 109,256 +0.06(+0.87%)
Jul 22, 2003 6.582 6.638 6.498 6.543 422,323 -0.03(-0.41%)
Jul 21, 2003 6.582 6.585 6.456 6.570 54,126 -0.01(-0.23%)
Jul 18, 2003 6.513 6.585 6.513 6.585 76,178 +0.04(+0.69%)
Jul 17, 2003 6.486 6.585 6.486 6.540 136,987 -0.04(-0.68%)
Jul 16, 2003 6.387 6.585 6.375 6.585 93,218 +0.18(+2.85%)
Jul 15, 2003 6.420 6.420 6.228 6.402 113,599 -0.03(-0.42%)
Jul 14, 2003 6.285 6.453 6.210 6.429 196,794 +0.16(+2.63%)
Jul 11, 2003 6.282 6.282 6.016 6.264 71,166 +0.19(+3.21%)
Jul 10, 2003 6.061 6.465 5.980 6.070 254,931 -0.40(-6.15%)
Jul 09, 2003 6.210 6.510 6.210 6.468 167,726 +0.11(+1.74%)
Jul 08, 2003 6.240 6.363 6.240 6.357 109,924 +0.11(+1.77%)
Jul 07, 2003 6.207 6.423 6.207 6.246 192,785 -0.02(-0.38%)
Jul 03, 2003 6.339 6.360 6.225 6.270 64,484 -0.16(-2.56%)
Jul 02, 2003 6.088 6.435 5.989 6.435 179,420 +0.42(+7.02%)
Jul 01, 2003 6.067 6.261 6.004 6.013 215,171 -0.26(-4.10%)
Jun 30, 2003 6.177 6.289 6.124 6.270 256,574 +0.09(+1.50%)
Jun 27, 2003 6.288 6.360 6.136 6.177 89,910 -0.17(-2.64%)
Jun 26, 2003 6.195 6.435 6.136 6.345 164,051 +0.17(+2.76%)
Jun 25, 2003 6.157 6.279 6.118 6.174 167,058 +0.14(+2.28%)
Jun 24, 2003 6.004 6.151 5.926 6.037 84,531 +0.11(+1.82%)
Jun 23, 2003 6.237 6.237 5.863 5.929 120,616 -0.28(-4.44%)
Jun 20, 2003 6.231 6.285 6.052 6.204 117,609 +0.16(+2.57%)
Jun 19, 2003 5.992 6.282 5.992 6.049 90,545 -0.04(-0.64%)
Jun 18, 2003 5.911 6.171 5.911 6.088 87,204 +0.13(+2.16%)
Jun 17, 2003 6.216 6.216 5.914 5.959 122,620 -0.25(-4.05%)
Jun 16, 2003 6.061 6.210 6.055 6.210 75,510 +0.23(+3.85%)
Jun 13, 2003 6.046 6.067 5.776 5.980 83,195 +0.00(+0.00%)
Jun 12, 2003 6.097 6.136 5.741 5.980 115,604 -0.16(-2.54%)
Jun 11, 2003 6.004 6.136 5.827 6.136 53,124 +0.04(+0.59%)
Jun 10, 2003 5.959 6.136 5.779 6.100 79,519 +0.15(+2.57%)
Jun 09, 2003 6.088 6.168 5.806 5.947 293,688 -0.17(-2.84%)
Jun 06, 2003 5.914 6.136 5.914 6.121 77,180 +0.00(+0.05%)
Jun 05, 2003 5.938 6.121 5.938 6.118 75,510 +0.10(+1.69%)
Jun 04, 2003 5.950 6.076 5.842 6.016 171,736 +0.08(+1.41%)
Jun 03, 2003 5.926 5.938 3.786 5.932 90,879 +0.01(+0.10%)
Jun 02, 2003 5.812 5.932 5.537 5.926 124,959 +0.13(+2.22%)
May 30, 2003 5.642 5.806 5.552 5.797 186,771 +0.16(+2.76%)
May 29, 2003 5.582 5.642 5.342 5.642 100,235 +0.11(+2.00%)
May 28, 2003 5.612 5.681 5.462 5.531 50,785 -0.11(-1.91%)
May 27, 2003 5.447 5.651 5.342 5.639 110,926 +0.18(+3.23%)
May 23, 2003 5.492 5.579 5.241 5.462 123,623 +0.12(+2.30%)
May 22, 2003 5.675 5.675 5.214 5.339 207,152 -0.19(-3.46%)
May 21, 2003 5.597 5.672 5.390 5.531 241,566 -0.12(-2.12%)
May 20, 2003 5.612 5.696 5.564 5.651 94,889 +0.04(+0.69%)
May 19, 2003 5.657 5.752 5.543 5.612 249,585 -0.07(-1.32%)
May 16, 2003 5.552 5.818 5.549 5.687 230,206 -0.25(-4.14%)
May 15, 2003 5.914 6.013 5.657 5.932 109,924 +0.07(+1.23%)
May 14, 2003 5.767 6.148 5.767 5.860 239,561 -0.08(-1.31%)
May 13, 2003 5.821 5.986 5.717 5.938 232,211 +0.14(+2.43%)
May 12, 2003 5.666 5.899 5.666 5.797 234,550 +0.06(+1.10%)
May 09, 2003 5.642 5.815 5.627 5.735 293,020 +0.14(+2.57%)
May 08, 2003 5.426 5.684 5.336 5.591 208,823 +0.07(+1.25%)
May 07, 2003 5.313 5.582 5.283 5.522 242,234 +0.22(+4.12%)
May 06, 2003 5.378 5.378 5.259 5.304 513,537 +0.03(+0.57%)
May 05, 2003 5.387 5.387 5.238 5.274 320,083 -0.10(-1.89%)
May 02, 2003 5.360 5.387 5.313 5.375 135,651 +0.01(+0.28%)
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.