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

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.975 10.19 9.549 9.576 937,277 -0.34(-3.45%)
Apr 29, 2009 9.613 10.22 9.459 9.918 808,416 +0.36(+3.79%)
Apr 28, 2009 9.254 9.767 9.216 9.556 837,865 +0.18(+1.92%)
Apr 27, 2009 9.539 9.539 9.051 9.376 1,068,753 -0.36(-3.66%)
Apr 24, 2009 9.245 9.827 9.082 9.733 690,328 +0.61(+6.69%)
Apr 23, 2009 9.439 9.593 8.908 9.122 926,308 -0.31(-3.30%)
Apr 22, 2009 9.313 9.747 9.199 9.433 746,535 -0.07(-0.69%)
Apr 21, 2009 8.934 9.604 8.883 9.499 557,191 +0.55(+6.19%)
Apr 20, 2009 9.311 9.311 8.937 8.945 903,591 -0.57(-5.97%)
Apr 17, 2009 9.362 9.701 9.179 9.513 818,551 +0.18(+1.96%)
Apr 16, 2009 8.908 9.453 8.554 9.331 1,418,780 +0.49(+5.48%)
Apr 15, 2009 8.654 8.900 8.560 8.845 925,922 +0.15(+1.77%)
Apr 14, 2009 8.894 8.931 8.646 8.691 714,766 -0.38(-4.18%)
Apr 13, 2009 9.259 9.305 8.834 9.071 506,224 -0.30(-3.23%)
Apr 09, 2009 8.603 9.390 8.603 9.373 841,906 +0.84(+9.90%)
Apr 08, 2009 8.144 8.546 8.144 8.529 372,887 +0.43(+5.25%)
Apr 07, 2009 8.004 8.201 7.998 8.104 462,444 -0.04(-0.49%)
Apr 06, 2009 8.417 8.621 7.904 8.144 342,372 -0.37(-4.32%)
Apr 03, 2009 8.754 8.754 8.272 8.512 300,436 -0.22(-2.55%)
Apr 02, 2009 8.226 9.128 8.032 8.734 754,774 +0.70(+8.74%)
Apr 01, 2009 7.470 8.106 7.385 8.032 556,448 +0.44(+5.79%)
Mar 31, 2009 7.636 7.807 7.467 7.593 378,536 +0.03(+0.45%)
Mar 30, 2009 7.747 7.810 7.285 7.559 499,516 -0.84(-10.05%)
Mar 26, 2009 8.049 8.412 7.961 8.403 514,459 +0.36(+4.43%)
Mar 25, 2009 7.853 8.554 7.781 8.047 755,598 +0.23(+2.96%)
Mar 24, 2009 7.547 8.098 7.456 7.815 612,017 +0.11(+1.44%)
Mar 23, 2009 7.058 7.741 6.931 7.704 676,190 +0.75(+10.84%)
Mar 20, 2009 7.339 7.462 6.945 6.951 461,032 -0.31(-4.25%)
Mar 19, 2009 7.299 7.390 7.119 7.259 332,864 +0.02(+0.28%)
Mar 18, 2009 6.842 7.330 6.665 7.239 590,885 +0.39(+5.71%)
Mar 17, 2009 6.443 6.874 6.443 6.848 464,897 +0.42(+6.52%)
Mar 16, 2009 6.466 6.808 6.417 6.429 357,263 +0.01(+0.13%)
Mar 13, 2009 6.223 6.474 6.166 6.420 437,018 +0.29(+4.65%)
Mar 12, 2009 5.613 6.226 5.613 6.135 1,057,293 +0.51(+9.08%)
Mar 11, 2009 5.516 5.692 5.473 5.624 616,370 +0.16(+2.98%)
Mar 10, 2009 5.695 5.854 5.427 5.461 709,172 -0.06(-1.09%)
Mar 09, 2009 5.590 5.684 5.496 5.521 516,191 -0.13(-2.37%)
Mar 06, 2009 5.878 5.969 5.424 5.655 565,939 -0.17(-2.89%)
Mar 05, 2009 5.909 6.126 5.795 5.824 454,163 -0.22(-3.68%)
Mar 04, 2009 5.878 6.209 5.875 6.046 358,448 +0.11(+1.83%)
Mar 02, 2009 6.135 6.135 5.879 5.938 592,230 -0.28(-4.50%)
Feb 27, 2009 6.206 6.403 6.186 6.218 319,950 -0.11(-1.76%)
Feb 26, 2009 6.503 6.574 6.292 6.329 239,179 -0.09(-1.47%)
Feb 25, 2009 6.654 6.723 6.277 6.423 422,866 -0.27(-3.97%)
Feb 24, 2009 6.571 6.748 6.511 6.688 496,733 +0.21(+3.26%)
Feb 23, 2009 6.851 6.945 6.446 6.477 322,855 -0.35(-5.18%)
Feb 20, 2009 6.857 7.008 6.703 6.831 350,149 -0.13(-1.85%)
Feb 19, 2009 7.191 7.191 6.917 6.959 377,079 -0.13(-1.77%)
Feb 18, 2009 7.259 7.265 6.988 7.085 341,696 -0.01(-0.08%)
Feb 17, 2009 7.222 7.279 7.079 7.091 435,648 -0.40(-5.33%)
Feb 13, 2009 7.527 7.698 7.390 7.490 248,214 -0.01(-0.11%)
Feb 12, 2009 7.168 7.547 7.151 7.499 477,170 +0.15(+1.98%)
Feb 11, 2009 7.399 7.570 7.242 7.353 595,525 -0.02(-0.31%)
Feb 10, 2009 7.447 7.644 7.316 7.376 476,708 -0.14(-1.90%)
Feb 09, 2009 7.322 7.567 7.257 7.519 485,711 +0.19(+2.57%)
Feb 06, 2009 6.785 7.336 6.723 7.330 1,067,509 +0.51(+7.40%)
Feb 05, 2009 5.772 7.125 5.715 6.825 1,594,165 +0.95(+16.23%)
Feb 04, 2009 6.032 6.280 5.767 5.872 497,494 -0.18(-2.92%)
Feb 03, 2009 6.026 6.115 5.864 6.049 214,293 +0.05(+0.86%)
Feb 02, 2009 5.929 6.021 5.650 5.998 515,938 +0.01(+0.10%)
Jan 30, 2009 6.277 6.309 5.915 5.992 320,910 -0.35(-5.49%)
Jan 29, 2009 6.734 6.734 6.237 6.340 315,920 -0.46(-6.72%)
Jan 28, 2009 6.594 6.885 6.540 6.797 289,495 +0.29(+4.52%)
Jan 27, 2009 6.517 6.563 6.432 6.503 193,486 +0.03(+0.44%)
Jan 26, 2009 6.300 6.608 6.300 6.474 229,860 +0.15(+2.39%)
Jan 23, 2009 6.206 6.383 6.149 6.323 353,212 -0.04(-0.58%)
Jan 22, 2009 6.432 6.591 6.226 6.360 409,247 -0.24(-3.59%)
Jan 21, 2009 6.240 6.663 6.192 6.597 524,202 +0.43(+6.94%)
Jan 20, 2009 6.546 6.663 6.143 6.169 296,118 -0.45(-6.81%)
Jan 16, 2009 6.531 6.646 6.335 6.620 441,472 +0.17(+2.56%)
Jan 15, 2009 6.486 6.546 6.263 6.454 630,175 -0.03(-0.53%)
Jan 14, 2009 6.728 6.743 6.374 6.489 422,421 -0.35(-5.05%)
Jan 13, 2009 6.663 6.851 6.663 6.834 332,009 +0.13(+1.96%)
Jan 12, 2009 6.931 7.045 6.665 6.703 521,602 -0.22(-3.17%)
Jan 09, 2009 7.393 7.413 6.897 6.922 375,183 -0.49(-6.66%)
Jan 08, 2009 7.159 7.470 7.125 7.416 367,833 +0.25(+3.50%)
Jan 07, 2009 7.490 7.638 7.079 7.165 346,858 -0.45(-5.88%)
Jan 06, 2009 7.490 7.721 7.396 7.613 734,945 +0.17(+2.30%)
Jan 05, 2009 7.547 7.638 7.353 7.442 550,732 -0.08(-1.10%)
Jan 02, 2009 7.687 7.775 7.507 7.524 343,704 -0.15(-2.01%)
Dec 31, 2008 7.570 7.787 7.499 7.678 490,561 +0.11(+1.43%)
Dec 30, 2008 7.168 7.607 6.851 7.570 389,912 +0.51(+7.15%)
Dec 29, 2008 7.182 7.182 6.954 7.065 267,384 -0.16(-2.25%)
Dec 26, 2008 7.270 7.367 7.014 7.228 114,520 +0.00(+0.04%)
Dec 24, 2008 7.373 7.373 7.076 7.225 184,584 +0.07(+0.96%)
Dec 23, 2008 7.159 7.405 6.985 7.156 561,008 +0.06(+0.84%)
Dec 22, 2008 7.225 7.450 6.820 7.096 475,832 -0.12(-1.70%)
Dec 19, 2008 7.256 7.484 6.837 7.219 1,058,067 +0.18(+2.55%)
Dec 18, 2008 7.456 7.684 6.971 7.039 683,052 -0.44(-5.91%)
Dec 17, 2008 6.651 7.619 6.651 7.482 587,170 +0.64(+9.30%)
Dec 16, 2008 6.349 6.897 6.257 6.845 722,914 +0.59(+9.49%)
Dec 15, 2008 6.665 6.785 6.163 6.252 473,908 -0.32(-4.86%)
Dec 12, 2008 6.200 6.637 6.075 6.571 681,640 +0.25(+3.97%)
Dec 11, 2008 6.934 7.268 6.255 6.320 681,241 -0.73(-10.40%)
Dec 10, 2008 6.768 7.128 6.745 7.054 538,631 +0.36(+5.33%)
Dec 09, 2008 6.914 7.298 6.683 6.697 919,624 -0.10(-1.43%)
Dec 08, 2008 6.406 6.865 6.089 6.794 898,877 +0.53(+8.38%)
Dec 05, 2008 5.664 6.382 5.587 6.269 1,159,067 +0.48(+8.23%)
Dec 04, 2008 5.544 5.932 5.493 5.792 821,723 +0.17(+3.05%)
Dec 03, 2008 5.350 5.727 5.190 5.621 520,764 +0.29(+5.40%)
Dec 02, 2008 5.013 5.333 4.725 5.333 615,277 +0.43(+8.79%)
Dec 01, 2008 5.849 5.961 4.851 4.902 762,106 -1.10(-18.31%)
Nov 28, 2008 5.721 6.061 5.721 6.001 286,221 +0.27(+4.68%)
Nov 26, 2008 5.296 5.767 5.236 5.732 488,518 +0.29(+5.35%)
Nov 25, 2008 4.945 5.456 4.879 5.441 757,014 +0.57(+11.78%)
Nov 24, 2008 4.625 4.956 4.408 4.868 638,751 +0.33(+7.30%)
Nov 21, 2008 4.466 4.688 4.169 4.537 932,553 +0.15(+3.45%)
Nov 20, 2008 4.585 4.839 4.343 4.386 764,745 -0.24(-5.18%)
Nov 19, 2008 5.019 5.122 4.600 4.625 893,557 -0.46(-8.98%)
Nov 18, 2008 5.227 5.387 4.862 5.082 501,801 -0.12(-2.25%)
Nov 17, 2008 5.347 5.524 5.136 5.199 394,899 -0.19(-3.55%)
Nov 14, 2008 5.784 5.824 5.333 5.390 653,158 -0.50(-8.48%)
Nov 13, 2008 5.604 5.889 5.176 5.889 793,620 +0.33(+6.01%)
Nov 12, 2008 5.741 5.887 5.556 5.556 702,167 -0.28(-4.75%)
Nov 11, 2008 5.784 6.083 5.678 5.832 519,492 -0.01(-0.24%)
Nov 10, 2008 6.206 6.206 5.758 5.847 366,277 -0.22(-3.58%)
Nov 07, 2008 6.229 6.229 5.872 6.063 371,426 -0.12(-1.89%)
Nov 06, 2008 6.297 6.469 6.103 6.180 397,791 -0.17(-2.61%)
Nov 05, 2008 6.440 6.571 6.283 6.346 587,362 -0.20(-3.01%)
Nov 04, 2008 6.937 7.026 6.323 6.543 566,973 -0.29(-4.30%)
Nov 03, 2008 6.820 6.880 6.588 6.837 665,172 +0.09(+1.31%)
Oct 31, 2008 6.277 6.905 6.152 6.748 464,287 +0.44(+7.01%)
Oct 30, 2008 6.129 6.349 6.015 6.306 643,969 +0.43(+7.39%)
Oct 29, 2008 5.767 6.082 5.598 5.872 657,977 +0.16(+2.85%)
Oct 28, 2008 5.587 5.752 5.236 5.710 923,301 +0.26(+4.76%)
Oct 27, 2008 5.370 5.972 5.276 5.450 852,823 -0.06(-1.09%)
Oct 24, 2008 5.225 5.889 5.225 5.510 642,784 -0.23(-3.93%)
Oct 23, 2008 5.436 5.847 5.210 5.735 1,227,235 +0.33(+6.01%)
Oct 22, 2008 5.884 5.929 5.313 5.410 808,115 -0.70(-11.48%)
Oct 21, 2008 6.075 6.237 6.038 6.112 713,704 -0.05(-0.83%)
Oct 20, 2008 6.129 6.232 6.032 6.163 610,896 +0.08(+1.31%)
Oct 17, 2008 5.681 6.172 5.681 6.083 1,388,945 +0.18(+3.04%)
Oct 16, 2008 5.036 6.160 5.036 5.904 1,683,266 -0.95(-13.86%)
Oct 15, 2008 7.584 7.870 6.765 6.854 575,405 -0.78(-10.21%)
Oct 14, 2008 8.112 8.112 7.379 7.633 771,193 -0.22(-2.83%)
Oct 13, 2008 7.581 7.901 7.059 7.855 541,673 +0.55(+7.58%)
Oct 10, 2008 6.680 7.444 6.394 7.302 1,402,371 +0.35(+5.01%)
Oct 09, 2008 7.818 7.950 6.771 6.954 957,092 -0.67(-8.83%)
Oct 08, 2008 7.724 8.252 7.590 7.627 958,922 -0.20(-2.52%)
Oct 07, 2008 8.395 8.830 7.784 7.824 520,666 -0.80(-9.33%)
Oct 06, 2008 8.603 8.751 8.132 8.629 726,934 -0.18(-2.07%)
Oct 03, 2008 9.390 9.553 8.783 8.811 421,478 -0.45(-4.90%)
Oct 02, 2008 9.673 9.821 9.248 9.265 332,573 -0.49(-5.06%)
Oct 01, 2008 9.858 10.11 9.662 9.759 575,485 -0.20(-2.03%)
Sep 30, 2008 9.830 10.21 9.770 9.961 474,212 +0.20(+2.08%)
Sep 29, 2008 9.910 10.12 9.687 9.759 770,433 -0.35(-3.50%)
Sep 26, 2008 9.898 10.14 9.850 10.11 480,496 +0.08(+0.80%)
Sep 25, 2008 10.05 10.17 9.550 10.03 309,892 +0.08(+0.80%)
Sep 24, 2008 10.01 10.47 9.727 9.953 416,113 -0.00(-0.03%)
Sep 23, 2008 10.20 10.47 9.935 9.955 312,446 -0.22(-2.13%)
Sep 22, 2008 10.64 10.65 10.14 10.17 445,916 -0.49(-4.60%)
Sep 19, 2008 10.62 10.95 10.04 10.66 1,790,237 +0.26(+2.52%)
Sep 18, 2008 9.915 10.45 9.659 10.40 1,170,888 +0.76(+7.90%)
Sep 17, 2008 9.856 9.987 9.182 9.639 670,916 -0.37(-3.71%)
Sep 16, 2008 9.468 10.13 9.171 10.01 844,619 -0.05(-0.45%)
Sep 15, 2008 9.930 10.43 9.796 10.06 501,068 -0.16(-1.56%)
Sep 12, 2008 9.633 10.27 9.633 10.22 544,561 +0.49(+4.99%)
Sep 11, 2008 9.602 9.807 9.419 9.730 562,655 +0.03(+0.26%)
Sep 10, 2008 9.351 9.833 9.225 9.704 771,407 +0.49(+5.26%)
Sep 09, 2008 9.505 9.596 9.125 9.219 704,028 -0.26(-2.74%)
Sep 08, 2008 9.268 9.490 9.077 9.479 757,648 +0.56(+6.30%)
Sep 05, 2008 9.422 9.425 8.637 8.917 1,592,745 -0.67(-6.97%)
Sep 04, 2008 9.990 10.02 9.456 9.585 763,189 -0.47(-4.71%)
Sep 03, 2008 9.496 10.09 9.496 10.06 1,093,853 +0.51(+5.35%)
Sep 02, 2008 9.542 9.690 9.442 9.547 886,867 +0.17(+1.86%)
Aug 29, 2008 9.542 9.576 9.305 9.373 586,188 -0.19(-2.00%)
Aug 28, 2008 9.559 9.664 9.493 9.565 606,767 +0.03(+0.36%)
Aug 27, 2008 9.439 9.607 9.430 9.530 632,074 +0.08(+0.81%)
Aug 26, 2008 9.262 9.585 9.236 9.453 644,673 +0.17(+1.88%)
Aug 25, 2008 9.613 9.613 9.265 9.279 564,586 -0.36(-3.73%)
Aug 22, 2008 9.365 9.682 9.365 9.639 1,028,282 +0.33(+3.59%)
Aug 21, 2008 9.353 9.516 9.139 9.305 467,305 -0.26(-2.69%)
Aug 20, 2008 9.405 9.667 9.174 9.562 628,377 +0.14(+1.48%)
Aug 19, 2008 9.382 9.596 9.312 9.422 572,864 -0.04(-0.39%)
Aug 18, 2008 9.573 9.667 9.385 9.459 505,782 -0.11(-1.10%)
Aug 15, 2008 9.596 9.673 9.262 9.565 851,957 +0.08(+0.84%)
Aug 14, 2008 9.134 9.630 9.134 9.485 717,293 +0.26(+2.78%)
Aug 13, 2008 9.273 9.379 9.165 9.228 693,321 -0.09(-0.95%)
Aug 12, 2008 9.134 9.342 8.826 9.316 433,205 +0.14(+1.49%)
Aug 11, 2008 8.726 9.316 8.683 9.179 428,617 +0.42(+4.79%)
Aug 08, 2008 8.086 8.774 7.912 8.760 595,413 +0.66(+8.21%)
Aug 07, 2008 7.958 8.129 7.810 8.095 519,446 +0.08(+1.00%)
Aug 06, 2008 7.890 8.086 7.707 8.015 440,130 +0.12(+1.48%)
Aug 05, 2008 7.678 7.921 7.678 7.898 648,781 +0.27(+3.59%)
Aug 04, 2008 7.815 7.815 7.504 7.624 531,159 -0.21(-2.66%)
Aug 01, 2008 7.727 7.955 7.530 7.833 395,579 +0.13(+1.67%)
Jul 31, 2008 7.593 7.935 7.593 7.704 868,678 -0.01(-0.18%)
Jul 30, 2008 7.590 7.787 7.459 7.718 693,391 +0.16(+2.11%)
Jul 29, 2008 7.559 7.810 7.159 7.559 1,104,430 +0.33(+4.50%)
Jul 28, 2008 7.385 7.576 7.133 7.233 760,995 -0.17(-2.27%)
Jul 25, 2008 7.268 7.547 7.191 7.402 600,964 +0.16(+2.21%)
Jul 24, 2008 7.570 7.604 7.205 7.242 738,520 -0.29(-3.90%)
Jul 23, 2008 7.279 7.581 7.228 7.536 747,653 +0.23(+3.16%)
Jul 22, 2008 6.848 7.339 6.848 7.305 954,709 +0.41(+5.92%)
Jul 21, 2008 7.071 7.185 6.791 6.897 765,222 -0.17(-2.46%)
Jul 18, 2008 7.076 7.333 7.008 7.071 927,503 -0.01(-0.20%)
Jul 17, 2008 6.814 7.273 6.814 7.085 1,671,680 -0.27(-3.69%)
Jul 16, 2008 6.965 7.442 6.862 7.356 653,898 +0.50(+7.28%)
Jul 15, 2008 6.865 7.068 6.663 6.857 802,160 -0.25(-3.49%)
Jul 14, 2008 7.205 7.205 6.914 7.105 351,786 -0.04(-0.56%)
Jul 11, 2008 6.974 7.162 6.862 7.145 579,137 +0.10(+1.42%)
Jul 10, 2008 7.065 7.270 6.965 7.045 581,650 -0.04(-0.56%)
Jul 09, 2008 7.245 7.396 7.034 7.085 757,943 -0.27(-3.61%)
Jul 08, 2008 7.347 7.367 6.959 7.350 1,006,665 -0.05(-0.69%)
Jul 07, 2008 7.767 7.790 7.387 7.402 1,028,825 -0.43(-5.47%)
Jul 04, 2008 8.044 8.044 7.761 7.830 319,694 +0.00(+0.00%)
Jul 03, 2008 8.044 8.044 7.761 7.830 319,694 -0.16(-2.03%)
Jul 02, 2008 8.323 8.338 7.921 7.992 777,060 -0.37(-4.37%)
Jul 01, 2008 8.503 8.669 8.241 8.358 654,479 -0.19(-2.24%)
Jun 30, 2008 8.811 8.891 8.549 8.549 708,100 -0.31(-3.54%)
Jun 27, 2008 9.122 9.122 8.850 8.863 776,471 -0.16(-1.80%)
Jun 26, 2008 8.971 9.114 8.965 9.025 1,085,389 -0.08(-0.88%)
Jun 25, 2008 9.011 9.322 8.994 9.105 410,365 +0.10(+1.11%)
Jun 24, 2008 8.954 9.319 8.814 9.005 483,030 +0.03(+0.35%)
Jun 23, 2008 9.139 9.410 8.677 8.974 336,853 -0.13(-1.41%)
Jun 20, 2008 9.139 9.370 8.937 9.102 921,506 -0.09(-1.02%)
Jun 19, 2008 8.934 9.219 8.934 9.196 283,344 +0.26(+2.94%)
Jun 18, 2008 9.059 9.214 8.831 8.934 276,822 -0.19(-2.06%)
Jun 17, 2008 9.370 9.373 9.082 9.122 312,958 -0.24(-2.56%)
Jun 16, 2008 9.262 9.382 9.077 9.362 203,383 +0.09(+0.92%)
Jun 13, 2008 9.171 9.353 9.097 9.276 245,351 +0.22(+2.46%)
Jun 12, 2008 9.062 9.373 9.008 9.054 352,220 +0.08(+0.92%)
Jun 11, 2008 9.211 9.490 8.962 8.971 336,516 -0.28(-3.02%)
Jun 10, 2008 9.176 9.333 8.991 9.251 297,159 +0.16(+1.73%)
Jun 09, 2008 9.345 9.353 8.917 9.094 387,698 -0.22(-2.33%)
Jun 06, 2008 9.565 9.570 9.302 9.311 310,361 -0.35(-3.66%)
Jun 05, 2008 9.470 9.667 9.450 9.664 301,463 +0.19(+2.02%)
Jun 04, 2008 9.279 9.630 9.228 9.473 278,038 +0.15(+1.56%)
Jun 03, 2008 9.402 9.410 9.077 9.328 668,540 -0.02(-0.18%)
Jun 02, 2008 9.624 9.690 9.271 9.345 507,342 -0.34(-3.48%)
May 30, 2008 9.733 9.733 9.533 9.682 496,519 -0.03(-0.35%)
May 29, 2008 9.579 9.818 9.499 9.716 252,542 +0.09(+0.95%)
May 28, 2008 9.753 9.870 9.550 9.624 231,966 -0.07(-0.68%)
May 27, 2008 9.545 9.741 9.505 9.690 319,634 +0.13(+1.37%)
May 26, 2008 9.659 9.659 9.470 9.559 304,452 +0.00(+0.00%)
May 23, 2008 9.659 9.659 9.470 9.559 304,452 -0.17(-1.70%)
May 22, 2008 9.559 9.873 9.559 9.724 589,286 +0.16(+1.70%)
May 21, 2008 9.744 9.818 9.448 9.562 457,986 -0.16(-1.61%)
May 20, 2008 9.767 9.767 9.562 9.719 476,476 -0.09(-0.90%)
May 19, 2008 9.833 9.893 9.741 9.807 621,150 -0.05(-0.49%)
May 16, 2008 9.873 9.887 9.607 9.856 1,023,869 -0.01(-0.06%)
May 15, 2008 9.773 9.955 9.713 9.861 854,046 +0.07(+0.76%)
May 14, 2008 9.890 9.963 9.776 9.787 662,505 -0.09(-0.87%)
May 13, 2008 9.907 9.918 9.739 9.873 566,920 +0.00(+0.00%)
May 12, 2008 9.847 9.915 9.701 9.873 441,882 +0.06(+0.58%)
May 09, 2008 9.587 9.856 9.510 9.816 476,438 +0.17(+1.78%)
May 08, 2008 9.556 9.682 9.502 9.644 385,707 +0.05(+0.57%)
May 07, 2008 9.824 9.938 9.513 9.590 361,525 -0.24(-2.47%)
May 06, 2008 9.838 9.921 9.724 9.833 280,625 -0.02(-0.20%)
May 05, 2008 9.818 9.947 9.670 9.853 409,920 +0.04(+0.44%)
May 02, 2008 9.973 10.00 9.790 9.810 624,645 -0.08(-0.84%)
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.