Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

117.54 +3.19 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 6.260 6.291 5.899 5.976 321,799 -0.35(-5.49%)
Jan 29, 2009 6.715 6.715 6.220 6.323 316,794 -0.46(-6.72%)
Jan 28, 2009 6.576 6.866 6.522 6.778 290,296 +0.29(+4.52%)
Jan 27, 2009 6.499 6.545 6.414 6.485 194,022 +0.03(+0.44%)
Jan 26, 2009 6.283 6.590 6.283 6.456 230,497 +0.15(+2.39%)
Jan 23, 2009 6.189 6.365 6.132 6.306 354,190 -0.04(-0.58%)
Jan 22, 2009 6.414 6.573 6.209 6.343 410,381 -0.24(-3.59%)
Jan 21, 2009 6.223 6.644 6.175 6.579 525,654 +0.43(+6.94%)
Jan 20, 2009 6.528 6.644 6.126 6.152 296,939 -0.45(-6.81%)
Jan 16, 2009 6.513 6.627 6.317 6.602 442,695 +0.17(+2.56%)
Jan 15, 2009 6.468 6.528 6.246 6.437 631,920 -0.03(-0.53%)
Jan 14, 2009 6.710 6.724 6.357 6.471 423,591 -0.34(-5.05%)
Jan 13, 2009 6.644 6.832 6.644 6.815 332,929 +0.13(+1.96%)
Jan 12, 2009 6.912 7.026 6.647 6.684 523,046 -0.22(-3.17%)
Jan 09, 2009 7.373 7.393 6.878 6.903 376,222 -0.49(-6.66%)
Jan 08, 2009 7.139 7.450 7.105 7.395 368,852 +0.25(+3.50%)
Jan 07, 2009 7.469 7.617 7.060 7.145 347,819 -0.45(-5.88%)
Jan 06, 2009 7.469 7.700 7.376 7.592 736,981 +0.17(+2.30%)
Jan 05, 2009 7.526 7.617 7.333 7.421 552,258 -0.08(-1.10%)
Jan 02, 2009 7.666 7.754 7.487 7.504 344,656 -0.15(-2.01%)
Dec 31, 2008 7.549 7.765 7.478 7.657 491,920 +0.11(+1.43%)
Dec 30, 2008 7.148 7.586 6.832 7.549 390,992 +0.50(+7.15%)
Dec 29, 2008 7.162 7.162 6.934 7.045 268,125 -0.16(-2.25%)
Dec 26, 2008 7.250 7.347 6.994 7.208 114,837 +0.00(+0.04%)
Dec 24, 2008 7.353 7.353 7.057 7.205 185,095 +0.07(+0.96%)
Dec 23, 2008 7.139 7.384 6.966 7.137 562,562 +0.06(+0.84%)
Dec 22, 2008 7.205 7.430 6.801 7.077 477,149 -0.12(-1.70%)
Dec 19, 2008 7.236 7.464 6.818 7.199 1,060,998 +0.18(+2.55%)
Dec 18, 2008 7.435 7.663 6.952 7.020 684,944 -0.44(-5.91%)
Dec 17, 2008 6.633 7.597 6.633 7.461 588,796 +0.63(+9.30%)
Dec 16, 2008 6.331 6.878 6.240 6.826 724,916 +0.59(+9.49%)
Dec 15, 2008 6.647 6.767 6.146 6.234 475,220 -0.32(-4.86%)
Dec 12, 2008 6.183 6.619 6.058 6.553 683,528 +0.25(+3.97%)
Dec 11, 2008 6.915 7.247 6.237 6.303 683,127 -0.73(-10.40%)
Dec 10, 2008 6.750 7.108 6.727 7.034 540,123 +0.36(+5.33%)
Dec 09, 2008 6.895 7.278 6.664 6.678 922,171 -0.10(-1.43%)
Dec 08, 2008 6.388 6.846 6.072 6.775 901,367 +0.52(+8.38%)
Dec 05, 2008 5.648 6.364 5.571 6.252 1,162,277 +0.48(+8.23%)
Dec 04, 2008 5.529 5.916 5.478 5.776 823,999 +0.17(+3.05%)
Dec 03, 2008 5.335 5.711 5.176 5.606 522,207 +0.29(+5.40%)
Dec 02, 2008 5.000 5.318 4.712 5.318 616,981 +0.43(+8.79%)
Dec 01, 2008 5.833 5.944 4.837 4.889 764,217 -1.10(-18.31%)
Nov 28, 2008 5.705 6.044 5.705 5.984 287,014 +0.27(+4.68%)
Nov 26, 2008 5.281 5.751 5.221 5.717 489,871 +0.29(+5.35%)
Nov 25, 2008 4.931 5.441 4.866 5.426 759,110 +0.57(+11.78%)
Nov 24, 2008 4.613 4.943 4.396 4.854 640,520 +0.33(+7.30%)
Nov 21, 2008 4.453 4.675 4.157 4.524 935,136 +0.15(+3.45%)
Nov 20, 2008 4.573 4.826 4.331 4.374 766,863 -0.24(-5.18%)
Nov 19, 2008 5.005 5.108 4.587 4.613 896,032 -0.46(-8.98%)
Nov 18, 2008 5.213 5.372 4.849 5.068 503,191 -0.12(-2.25%)
Nov 17, 2008 5.332 5.509 5.122 5.184 395,993 -0.19(-3.55%)
Nov 14, 2008 5.768 5.808 5.318 5.375 654,967 -0.50(-8.48%)
Nov 13, 2008 5.589 5.873 5.162 5.873 795,818 +0.33(+6.01%)
Nov 12, 2008 5.725 5.870 5.540 5.540 704,111 -0.28(-4.75%)
Nov 11, 2008 5.768 6.067 5.663 5.816 520,931 -0.01(-0.24%)
Nov 10, 2008 6.189 6.189 5.742 5.830 367,292 -0.22(-3.58%)
Nov 07, 2008 6.212 6.212 5.856 6.047 372,454 -0.12(-1.89%)
Nov 06, 2008 6.280 6.451 6.087 6.163 398,893 -0.17(-2.61%)
Nov 05, 2008 6.422 6.553 6.266 6.328 588,989 -0.20(-3.01%)
Nov 04, 2008 6.917 7.007 6.306 6.525 568,543 -0.29(-4.30%)
Nov 03, 2008 6.801 6.861 6.570 6.818 667,014 +0.09(+1.31%)
Oct 31, 2008 6.260 6.886 6.135 6.730 465,573 +0.44(+7.01%)
Oct 30, 2008 6.112 6.331 5.998 6.289 645,753 +0.43(+7.39%)
Oct 29, 2008 5.751 6.065 5.583 5.856 659,799 +0.16(+2.85%)
Oct 28, 2008 5.571 5.737 5.221 5.694 925,858 +0.26(+4.76%)
Oct 27, 2008 5.355 5.956 5.261 5.435 855,185 -0.06(-1.09%)
Oct 24, 2008 5.210 5.873 5.210 5.495 644,565 -0.22(-3.93%)
Oct 23, 2008 5.421 5.830 5.196 5.719 1,230,634 +0.32(+6.01%)
Oct 22, 2008 5.867 5.913 5.298 5.395 810,353 -0.70(-11.48%)
Oct 21, 2008 6.058 6.220 6.021 6.095 715,680 -0.05(-0.83%)
Oct 20, 2008 6.112 6.215 6.015 6.146 612,588 +0.08(+1.31%)
Oct 17, 2008 5.665 6.155 5.665 6.067 1,392,792 +0.18(+3.05%)
Oct 16, 2008 5.022 6.143 5.022 5.887 1,687,928 -0.95(-13.86%)
Oct 15, 2008 7.563 7.848 6.747 6.835 576,998 -0.78(-10.21%)
Oct 14, 2008 8.090 8.090 7.358 7.612 773,329 -0.22(-2.83%)
Oct 13, 2008 7.560 7.879 7.040 7.834 543,173 +0.55(+7.58%)
Oct 10, 2008 6.661 7.424 6.377 7.282 1,406,255 +0.35(+5.01%)
Oct 09, 2008 7.797 7.928 6.752 6.934 959,743 -0.67(-8.83%)
Oct 08, 2008 7.703 8.229 7.569 7.606 961,578 -0.20(-2.52%)
Oct 07, 2008 8.372 8.805 7.763 7.802 522,108 -0.80(-9.33%)
Oct 06, 2008 8.579 8.727 8.110 8.605 728,947 -0.18(-2.07%)
Oct 03, 2008 9.365 9.527 8.758 8.787 422,646 -0.45(-4.90%)
Oct 02, 2008 9.646 9.794 9.222 9.239 333,495 -0.49(-5.06%)
Oct 01, 2008 9.831 10.08 9.635 9.732 577,079 -0.20(-2.03%)
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%)
Jul 01, 2008 8.480 8.645 8.218 8.334 656,292 -0.19(-2.24%)
Jun 30, 2008 8.787 8.867 8.525 8.525 710,061 -0.31(-3.54%)
Jun 27, 2008 9.097 9.097 8.825 8.838 778,622 -0.16(-1.80%)
Jun 26, 2008 8.946 9.089 8.940 9.000 1,088,395 -0.08(-0.88%)
Jun 25, 2008 8.986 9.296 8.969 9.080 411,502 +0.10(+1.11%)
Jun 24, 2008 8.929 9.293 8.790 8.980 484,368 +0.03(+0.35%)
Jun 23, 2008 9.114 9.384 8.653 8.949 337,786 -0.13(-1.41%)
Jun 20, 2008 9.114 9.345 8.912 9.077 924,059 -0.09(-1.02%)
Jun 19, 2008 8.909 9.194 8.909 9.171 284,129 +0.26(+2.94%)
Jun 18, 2008 9.034 9.188 8.807 8.909 277,589 -0.19(-2.06%)
Jun 17, 2008 9.345 9.347 9.057 9.097 313,825 -0.24(-2.56%)
Jun 16, 2008 9.236 9.356 9.052 9.336 203,946 +0.09(+0.92%)
Jun 13, 2008 9.145 9.328 9.071 9.251 246,030 +0.22(+2.46%)
Jun 12, 2008 9.037 9.347 8.983 9.029 353,196 +0.08(+0.92%)
Jun 11, 2008 9.185 9.464 8.938 8.946 337,448 -0.28(-3.02%)
Jun 10, 2008 9.151 9.308 8.966 9.225 297,982 +0.16(+1.73%)
Jun 09, 2008 9.319 9.328 8.892 9.069 388,771 -0.22(-2.33%)
Jun 06, 2008 9.538 9.544 9.276 9.285 311,221 -0.35(-3.66%)
Jun 05, 2008 9.444 9.641 9.424 9.638 302,298 +0.19(+2.02%)
Jun 04, 2008 9.254 9.604 9.202 9.447 278,808 +0.15(+1.56%)
Jun 03, 2008 9.376 9.384 9.052 9.302 670,391 -0.02(-0.18%)
Jun 02, 2008 9.598 9.663 9.245 9.319 508,747 -0.34(-3.48%)
May 30, 2008 9.706 9.706 9.507 9.655 497,894 -0.03(-0.35%)
May 29, 2008 9.552 9.791 9.473 9.689 253,241 +0.09(+0.95%)
May 28, 2008 9.726 9.843 9.524 9.598 232,609 -0.07(-0.68%)
May 27, 2008 9.518 9.715 9.478 9.663 320,520 +0.13(+1.37%)
May 26, 2008 9.632 9.632 9.444 9.532 305,296 +0.00(+0.00%)
May 23, 2008 9.632 9.632 9.444 9.532 305,296 -0.17(-1.70%)
May 22, 2008 9.532 9.845 9.532 9.697 590,919 +0.16(+1.70%)
May 21, 2008 9.717 9.791 9.421 9.535 459,255 -0.16(-1.61%)
May 20, 2008 9.740 9.740 9.535 9.692 477,796 -0.09(-0.90%)
May 19, 2008 9.806 9.865 9.715 9.780 622,871 -0.05(-0.49%)
May 16, 2008 9.845 9.860 9.581 9.828 1,026,705 -0.01(-0.06%)
May 15, 2008 9.746 9.928 9.686 9.834 856,411 +0.07(+0.76%)
May 14, 2008 9.863 9.935 9.749 9.760 664,340 -0.09(-0.87%)
May 13, 2008 9.880 9.891 9.712 9.845 568,490 +0.00(+0.00%)
May 12, 2008 9.820 9.888 9.675 9.845 443,106 +0.06(+0.58%)
May 09, 2008 9.561 9.828 9.484 9.789 477,757 +0.17(+1.78%)
May 08, 2008 9.530 9.655 9.476 9.618 386,775 +0.05(+0.57%)
May 07, 2008 9.797 9.911 9.487 9.564 362,526 -0.24(-2.47%)
May 06, 2008 9.811 9.894 9.697 9.806 281,402 -0.02(-0.20%)
May 05, 2008 9.791 9.919 9.643 9.826 411,056 +0.04(+0.44%)
May 02, 2008 9.945 9.973 9.763 9.783 626,375 -0.08(-0.84%)
May 01, 2008 9.845 10.06 9.789 9.865 1,283,342 -0.01(-0.12%)
Apr 30, 2008 10.18 10.19 9.797 9.877 1,013,192 -0.25(-2.47%)
Apr 29, 2008 10.04 10.20 9.777 10.13 423,215 +0.11(+1.11%)
Apr 28, 2008 9.931 10.17 9.857 10.02 481,887 +0.06(+0.57%)
Apr 25, 2008 9.820 10.08 9.820 9.959 1,813,031 +0.14(+1.42%)
Apr 24, 2008 9.569 9.942 9.239 9.820 694,053 +0.27(+2.86%)
Apr 23, 2008 9.726 9.754 9.481 9.547 720,583 -0.14(-1.41%)
Apr 22, 2008 10.06 10.12 9.595 9.683 1,415,663 -0.50(-4.94%)
Apr 21, 2008 9.461 10.22 9.453 10.19 2,098,854 +0.70(+7.38%)
Apr 18, 2008 9.174 9.635 9.174 9.487 2,596,668 +0.40(+4.42%)
Apr 17, 2008 8.397 9.148 8.309 9.086 3,668,775 +0.60(+7.11%)
Apr 16, 2008 8.650 8.767 8.408 8.482 2,094,408 -0.15(-1.75%)
Apr 15, 2008 8.807 8.841 8.448 8.633 1,377,213 -0.13(-1.49%)
Apr 14, 2008 8.932 8.960 8.753 8.764 1,416,879 -0.16(-1.75%)
Apr 11, 2008 8.978 9.123 8.827 8.921 2,673,453 -0.22(-2.40%)
Apr 10, 2008 9.330 9.396 9.069 9.140 1,532,437 -0.23(-2.46%)
Apr 09, 2008 9.598 9.740 9.350 9.370 1,526,470 -0.20(-2.05%)
Apr 08, 2008 9.470 9.612 9.379 9.567 1,856,640 +0.00(+0.03%)
Apr 07, 2008 9.450 9.737 9.416 9.564 1,264,709 +0.17(+1.79%)
Apr 04, 2008 9.675 9.675 9.367 9.396 576,981 -0.25(-2.60%)
Apr 03, 2008 9.760 9.766 9.470 9.646 613,955 -0.14(-1.45%)
Apr 02, 2008 9.513 9.897 9.330 9.789 697,392 +0.23(+2.44%)
Apr 01, 2008 9.342 9.561 9.208 9.555 705,654 +0.39(+4.29%)
Mar 31, 2008 8.898 9.319 8.827 9.163 751,797 +0.30(+3.37%)
Mar 28, 2008 8.869 9.006 8.793 8.864 575,427 -0.06(-0.70%)
Mar 27, 2008 9.180 9.180 8.886 8.926 663,858 -0.22(-2.37%)
Mar 26, 2008 9.123 9.291 8.929 9.143 727,471 -0.04(-0.46%)
Mar 25, 2008 9.137 9.276 8.972 9.185 828,202 +0.06(+0.69%)
Mar 24, 2008 8.773 9.160 8.699 9.123 2,232,321 +0.40(+4.57%)
Mar 21, 2008 8.386 8.787 8.175 8.724 3,039,339 +0.00(+0.00%)
Mar 20, 2008 8.386 8.787 8.175 8.724 3,039,339 +0.44(+5.32%)
Mar 19, 2008 8.411 8.633 8.252 8.283 2,969,615 -0.08(-0.99%)
Mar 18, 2008 8.078 8.463 7.956 8.366 1,172,767 +0.46(+5.87%)
Mar 17, 2008 7.768 8.141 7.686 7.902 1,975,269 +0.06(+0.80%)
Mar 14, 2008 8.249 8.252 7.634 7.839 737,051 -0.36(-4.37%)
Mar 13, 2008 7.817 8.249 7.706 8.198 875,290 +0.36(+4.54%)
Mar 12, 2008 8.067 8.252 7.842 7.842 466,276 -0.20(-2.51%)
Mar 11, 2008 7.896 8.081 7.683 8.044 688,002 +0.42(+5.52%)
Mar 10, 2008 7.916 8.018 7.615 7.623 693,147 -0.27(-3.42%)
Mar 07, 2008 7.908 8.141 7.802 7.893 578,685 +0.02(+0.29%)
Mar 06, 2008 8.016 8.016 7.842 7.871 542,530 -0.16(-2.02%)
Mar 05, 2008 8.073 8.127 7.891 8.033 432,363 +0.01(+0.18%)
Mar 04, 2008 7.933 8.249 7.825 8.019 775,656 +0.01(+0.07%)
Mar 03, 2008 8.027 8.121 7.842 8.013 785,419 +0.11(+1.37%)
Feb 29, 2008 8.087 8.206 7.828 7.905 1,175,290 -0.28(-3.41%)
Feb 28, 2008 8.266 8.360 8.041 8.184 684,842 -0.13(-1.61%)
Feb 27, 2008 8.377 8.537 8.181 8.317 795,617 -0.16(-1.88%)
Feb 26, 2008 8.229 8.673 8.229 8.477 1,103,521 +0.18(+2.20%)
Feb 25, 2008 8.016 8.380 7.893 8.295 791,586 +0.26(+3.30%)
Feb 22, 2008 8.144 8.144 7.854 8.030 909,892 -0.12(-1.43%)
Feb 21, 2008 8.306 8.440 8.118 8.147 1,194,535 -0.11(-1.34%)
Feb 20, 2008 7.933 8.323 7.933 8.258 1,309,559 +0.26(+3.27%)
Feb 19, 2008 7.925 8.093 7.808 7.996 1,345,127 +0.16(+2.03%)
Feb 18, 2008 7.782 7.950 7.754 7.837 837,916 +0.00(+0.00%)
Feb 15, 2008 7.782 7.950 7.754 7.837 837,916 +0.01(+0.18%)
Feb 14, 2008 8.076 8.098 7.782 7.822 1,192,423 -0.24(-2.97%)
Feb 13, 2008 8.141 8.147 7.896 8.061 1,067,612 +0.13(+1.61%)
Feb 12, 2008 7.959 8.008 7.777 7.933 1,210,388 +0.00(+0.04%)
Feb 11, 2008 7.919 7.987 7.572 7.930 1,739,357 -0.00(-0.04%)
Feb 08, 2008 8.272 8.539 7.728 7.933 2,840,320 -0.34(-4.13%)
Feb 07, 2008 7.888 9.180 7.771 8.275 3,950,304 -0.90(-9.86%)
Feb 06, 2008 9.712 9.934 9.165 9.180 1,012,286 -0.42(-4.41%)
Feb 05, 2008 10.04 10.14 9.569 9.604 1,243,651 -0.53(-5.28%)
Feb 04, 2008 10.59 10.61 10.10 10.14 1,147,946 -0.49(-4.60%)
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.