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

Universal Forest Prd (NQ: UFPI )

119.58 UNCHANGED
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, 2010 12.62 12.84 11.97 12.00 788,012 -0.58(-4.61%)
Apr 29, 2010 12.10 12.58 11.94 12.58 690,024 +0.62(+5.18%)
Apr 28, 2010 11.68 12.20 11.58 11.96 477,656 +0.39(+3.38%)
Apr 27, 2010 12.28 12.38 11.48 11.57 791,905 -0.78(-6.35%)
Apr 26, 2010 12.92 13.18 12.32 12.35 717,979 -0.51(-3.97%)
Apr 23, 2010 12.66 13.31 12.66 12.86 1,098,938 +0.17(+1.35%)
Apr 22, 2010 11.98 12.75 11.85 12.69 805,881 +0.63(+5.23%)
Apr 21, 2010 11.87 12.13 11.73 12.06 599,659 +0.22(+1.86%)
Apr 20, 2010 11.84 12.15 11.51 11.84 884,881 +0.42(+3.67%)
Apr 19, 2010 11.33 11.48 11.13 11.42 674,770 +0.06(+0.53%)
Apr 16, 2010 11.39 11.61 11.02 11.36 1,133,948 +0.03(+0.30%)
Apr 15, 2010 12.25 12.37 11.21 11.33 2,354,651 -1.20(-9.55%)
Apr 14, 2010 12.11 12.74 12.10 12.52 1,035,305 +0.43(+3.59%)
Apr 13, 2010 12.07 12.10 11.86 12.09 443,106 +0.05(+0.38%)
Apr 12, 2010 11.60 12.05 11.47 12.04 645,224 +0.39(+3.36%)
Apr 09, 2010 11.31 11.69 11.15 11.65 428,097 +0.33(+2.95%)
Apr 08, 2010 10.85 11.39 10.74 11.32 606,588 +0.45(+4.12%)
Apr 07, 2010 11.06 11.33 10.71 10.87 570,541 -0.24(-2.16%)
Apr 06, 2010 11.41 11.61 11.08 11.11 517,316 -0.35(-3.04%)
Apr 05, 2010 11.33 11.55 11.14 11.46 344,295 +0.17(+1.49%)
Apr 01, 2010 11.10 11.29 11.29 11.29 644,113 +0.30(+2.73%)
Mar 31, 2010 10.91 11.13 10.80 10.99 438,386 +0.00(+0.03%)
Mar 30, 2010 10.89 11.20 10.85 10.99 509,091 +0.28(+2.61%)
Mar 29, 2010 10.70 10.83 10.60 10.71 152,407 +0.02(+0.16%)
Mar 26, 2010 10.75 10.95 10.53 10.69 256,411 +0.02(+0.19%)
Mar 25, 2010 11.01 11.27 10.67 10.67 326,209 -0.30(-2.73%)
Mar 24, 2010 10.94 11.21 10.94 10.97 269,122 -0.03(-0.26%)
Mar 23, 2010 10.97 11.11 10.56 11.00 434,766 +0.04(+0.39%)
Mar 22, 2010 10.47 10.98 10.31 10.96 510,857 +0.43(+4.04%)
Mar 19, 2010 11.00 11.01 10.44 10.53 1,785,410 -0.40(-3.68%)
Mar 18, 2010 11.22 11.28 10.91 10.93 324,478 -0.31(-2.79%)
Mar 17, 2010 11.19 11.41 11.16 11.25 315,822 +0.05(+0.48%)
Mar 16, 2010 11.22 11.28 11.04 11.19 328,914 -0.01(-0.08%)
Mar 15, 2010 11.04 11.24 10.83 11.20 740,586 +0.31(+2.80%)
Mar 12, 2010 11.13 11.16 10.66 10.90 310,856 -0.22(-1.98%)
Mar 11, 2010 11.13 11.15 10.98 11.12 324,068 -0.09(-0.84%)
Mar 10, 2010 10.95 11.41 10.95 11.21 694,910 +0.23(+2.08%)
Mar 09, 2010 11.09 11.17 10.83 10.98 512,637 -0.18(-1.61%)
Mar 08, 2010 10.67 11.17 10.56 11.16 523,571 +0.53(+4.94%)
Mar 05, 2010 10.48 10.69 10.37 10.64 445,661 +0.19(+1.80%)
Mar 04, 2010 10.43 10.59 10.25 10.45 171,243 +0.05(+0.44%)
Mar 03, 2010 10.37 10.63 10.29 10.40 439,682 +0.09(+0.86%)
Mar 02, 2010 10.55 10.55 10.18 10.32 478,645 -0.23(-2.14%)
Mar 01, 2010 10.12 10.55 10.05 10.54 564,492 +0.49(+4.82%)
Feb 26, 2010 9.999 10.13 9.668 10.06 442,910 +0.09(+0.95%)
Feb 25, 2010 9.771 9.970 9.545 9.962 623,577 +0.02(+0.20%)
Feb 24, 2010 9.976 10.06 9.616 9.942 487,108 +0.02(+0.20%)
Feb 23, 2010 10.20 10.41 9.813 9.922 449,922 -0.33(-3.17%)
Feb 22, 2010 10.20 10.39 10.10 10.25 193,349 +0.05(+0.50%)
Feb 19, 2010 10.07 10.28 9.947 10.20 289,038 +0.12(+1.22%)
Feb 18, 2010 10.08 10.15 9.790 10.07 317,935 -0.05(-0.54%)
Feb 17, 2010 10.54 10.57 9.830 10.13 459,644 -0.40(-3.80%)
Feb 16, 2010 10.49 10.53 10.35 10.53 294,357 +0.09(+0.82%)
Feb 12, 2010 10.20 10.44 10.44 10.44 424,035 +0.10(+0.99%)
Feb 11, 2010 9.913 10.34 9.746 10.34 667,309 +0.42(+4.23%)
Feb 10, 2010 9.745 10.00 9.431 9.919 719,591 +0.18(+1.85%)
Feb 09, 2010 9.762 10.06 9.659 9.739 683,857 +0.32(+3.36%)
Feb 08, 2010 9.297 9.785 9.243 9.422 332,485 -0.11(-1.14%)
Feb 05, 2010 9.417 9.736 9.086 9.531 596,183 +0.11(+1.15%)
Feb 04, 2010 9.813 9.870 9.317 9.422 621,793 -0.50(-5.06%)
Feb 03, 2010 9.965 10.05 9.719 9.925 324,996 -0.12(-1.17%)
Feb 02, 2010 9.682 10.15 9.574 10.04 537,571 +0.34(+3.53%)
Feb 01, 2010 9.702 10.11 9.511 9.699 376,308 +0.01(+0.15%)
Jan 29, 2010 9.671 10.06 9.628 9.685 478,970 +0.03(+0.33%)
Jan 28, 2010 9.813 9.887 9.382 9.654 489,329 -0.11(-1.14%)
Jan 27, 2010 9.596 9.873 9.420 9.765 352,191 +0.14(+1.48%)
Jan 26, 2010 9.905 10.08 9.568 9.622 299,221 -0.35(-3.52%)
Jan 25, 2010 9.742 10.05 9.425 9.973 508,614 +0.35(+3.65%)
Jan 22, 2010 9.705 10.17 9.428 9.622 607,979 -0.06(-0.65%)
Jan 21, 2010 9.919 10.04 9.457 9.685 674,763 -0.19(-1.91%)
Jan 20, 2010 10.40 10.40 9.608 9.873 602,992 -0.62(-5.90%)
Jan 19, 2010 10.21 10.53 10.14 10.49 419,048 +0.28(+2.77%)
Jan 15, 2010 10.61 10.21 10.21 10.21 583,486 -0.36(-3.40%)
Jan 14, 2010 10.66 10.75 10.54 10.57 265,961 -0.11(-1.04%)
Jan 13, 2010 10.72 10.93 10.58 10.68 234,614 +0.04(+0.35%)
Jan 12, 2010 10.69 10.74 10.49 10.64 229,164 -0.13(-1.22%)
Jan 11, 2010 10.98 11.03 10.56 10.77 292,840 -0.17(-1.56%)
Jan 08, 2010 10.88 11.34 10.70 10.95 279,772 -0.01(-0.05%)
Jan 07, 2010 10.36 11.05 10.36 10.95 731,797 +0.60(+5.76%)
Jan 06, 2010 10.50 10.61 10.27 10.36 289,525 -0.13(-1.22%)
Jan 05, 2010 10.68 10.73 10.36 10.48 312,352 -0.20(-1.84%)
Jan 04, 2010 10.62 10.68 10.52 10.68 342,116 +0.18(+1.68%)
Dec 31, 2009 10.71 10.50 10.50 10.50 268,088 -0.23(-2.10%)
Dec 30, 2009 10.65 10.99 10.58 10.73 285,253 +0.04(+0.40%)
Dec 29, 2009 10.79 10.79 10.66 10.69 129,194 -0.04(-0.40%)
Dec 28, 2009 10.92 10.92 10.56 10.73 410,813 -0.18(-1.62%)
Dec 24, 2009 11.00 11.01 10.81 10.91 96,827 -0.05(-0.42%)
Dec 23, 2009 11.11 11.13 10.66 10.95 492,319 -0.12(-1.11%)
Dec 22, 2009 10.81 11.16 10.72 11.07 582,810 +0.25(+2.35%)
Dec 21, 2009 10.91 11.12 10.63 10.82 614,374 -0.05(-0.45%)
Dec 18, 2009 10.88 11.00 10.69 10.87 1,281,883 +0.06(+0.53%)
Dec 17, 2009 10.62 10.85 10.35 10.81 473,381 +0.13(+1.26%)
Dec 16, 2009 10.75 10.83 10.55 10.68 300,616 +0.03(+0.29%)
Dec 15, 2009 10.93 11.00 10.63 10.65 374,987 -0.27(-2.51%)
Dec 14, 2009 10.85 10.95 10.53 10.92 287,082 +0.31(+2.88%)
Dec 11, 2009 10.53 10.78 10.43 10.62 439,052 +0.09(+0.89%)
Dec 10, 2009 11.09 11.26 10.44 10.52 585,775 -0.55(-4.97%)
Dec 09, 2009 11.02 11.17 10.79 11.07 312,226 +0.03(+0.28%)
Dec 08, 2009 11.05 11.23 10.89 11.04 409,688 -0.05(-0.41%)
Dec 07, 2009 11.03 11.32 10.97 11.09 626,391 +0.01(+0.05%)
Dec 04, 2009 10.60 11.13 10.60 11.08 991,247 +0.58(+5.54%)
Dec 03, 2009 10.80 10.95 10.46 10.50 729,088 -0.29(-2.72%)
Dec 02, 2009 10.44 10.82 10.44 10.79 713,196 +0.33(+3.16%)
Dec 01, 2009 10.38 10.58 10.28 10.46 965,581 +0.21(+2.00%)
Nov 30, 2009 9.879 10.30 9.702 10.26 732,144 +0.39(+3.93%)
Nov 27, 2009 9.805 10.15 9.745 9.868 351,136 -0.31(-3.03%)
Nov 25, 2009 10.21 10.43 9.996 10.18 371,507 +0.05(+0.48%)
Nov 24, 2009 10.69 10.86 10.07 10.13 1,029,481 -0.52(-4.88%)
Nov 23, 2009 10.50 11.04 10.50 10.65 479,696 +0.35(+3.38%)
Nov 20, 2009 10.26 10.45 10.23 10.30 479,500 -0.03(-0.33%)
Nov 19, 2009 11.03 11.23 10.32 10.33 799,734 -0.84(-7.51%)
Nov 18, 2009 11.21 11.24 11.01 11.17 207,146 +0.12(+1.08%)
Nov 17, 2009 11.16 11.26 10.76 11.05 402,388 -0.11(-1.00%)
Nov 16, 2009 10.78 11.32 10.71 11.16 420,373 +0.51(+4.80%)
Nov 13, 2009 10.56 10.89 10.42 10.65 511,050 -0.10(-0.93%)
Nov 12, 2009 10.94 11.20 10.67 10.75 344,124 -0.37(-3.31%)
Nov 11, 2009 11.11 11.39 11.01 11.12 329,924 +0.14(+1.25%)
Nov 10, 2009 11.05 11.35 10.81 10.98 398,540 -0.10(-0.93%)
Nov 09, 2009 10.97 11.18 10.83 11.09 390,694 +0.24(+2.18%)
Nov 06, 2009 10.77 11.18 10.58 10.85 471,769 -0.09(-0.86%)
Nov 05, 2009 10.58 11.03 10.57 10.94 672,828 +0.52(+5.01%)
Nov 04, 2009 10.71 10.81 10.38 10.42 789,466 -0.21(-1.93%)
Nov 03, 2009 10.53 10.67 10.29 10.63 754,411 +0.05(+0.43%)
Nov 02, 2009 10.23 10.62 10.04 10.58 1,331,632 +0.40(+3.92%)
Oct 30, 2009 10.40 10.53 10.13 10.18 987,575 -0.25(-2.41%)
Oct 29, 2009 10.25 10.61 10.25 10.43 641,008 +0.27(+2.64%)
Oct 28, 2009 10.86 10.93 10.11 10.16 1,099,993 -0.76(-6.95%)
Oct 27, 2009 11.01 11.23 10.87 10.92 736,595 -0.08(-0.73%)
Oct 26, 2009 11.13 11.40 10.85 11.00 655,268 -0.15(-1.33%)
Oct 23, 2009 11.21 11.99 11.01 11.15 899,056 -0.59(-5.05%)
Oct 22, 2009 11.08 12.08 10.84 11.75 1,293,564 +0.68(+6.16%)
Oct 21, 2009 11.17 11.73 11.04 11.06 955,856 -0.11(-0.94%)
Oct 20, 2009 11.15 11.37 10.91 11.17 671,087 +0.03(+0.26%)
Oct 19, 2009 10.98 11.24 10.95 11.14 693,928 +0.24(+2.23%)
Oct 16, 2009 11.47 11.63 10.30 10.90 3,279,017 -0.84(-7.13%)
Oct 15, 2009 11.72 11.85 11.47 11.73 479,019 +0.00(+0.00%)
Oct 14, 2009 11.61 11.95 11.53 11.73 623,185 +0.25(+2.14%)
Oct 13, 2009 11.28 11.87 11.22 11.49 668,553 +0.18(+1.59%)
Oct 12, 2009 11.55 11.67 11.28 11.31 328,242 -0.13(-1.12%)
Oct 09, 2009 11.57 11.79 11.28 11.44 554,610 -0.15(-1.26%)
Oct 08, 2009 11.17 11.98 11.17 11.58 882,379 +0.47(+4.21%)
Oct 07, 2009 11.18 11.34 10.99 11.11 322,063 -0.12(-1.09%)
Oct 06, 2009 11.12 11.62 11.02 11.24 466,852 +0.22(+1.99%)
Oct 05, 2009 10.86 11.23 10.85 11.02 349,534 +0.15(+1.39%)
Oct 02, 2009 10.62 11.09 10.52 10.87 745,044 +0.13(+1.22%)
Oct 01, 2009 11.17 11.36 10.73 10.73 731,752 -0.53(-4.66%)
Sep 30, 2009 11.55 11.77 11.03 11.26 605,775 -0.31(-2.69%)
Sep 29, 2009 11.48 11.76 11.26 11.57 527,440 +0.14(+1.22%)
Sep 28, 2009 11.38 11.64 11.23 11.43 497,579 +0.09(+0.75%)
Sep 25, 2009 11.37 11.69 11.26 11.35 413,070 -0.09(-0.82%)
Sep 24, 2009 11.65 11.89 11.36 11.44 740,909 -0.19(-1.64%)
Sep 23, 2009 11.88 12.03 11.59 11.63 474,408 -0.27(-2.23%)
Sep 22, 2009 11.93 12.22 11.83 11.90 518,746 +0.09(+0.77%)
Sep 21, 2009 11.97 12.12 11.54 11.81 877,021 -0.21(-1.76%)
Sep 18, 2009 12.31 12.46 11.98 12.02 1,882,805 -0.25(-2.05%)
Sep 17, 2009 12.27 12.58 11.91 12.27 756,735 +0.01(+0.07%)
Sep 16, 2009 11.89 12.47 11.54 12.26 784,998 +0.36(+3.02%)
Sep 15, 2009 11.63 12.02 11.47 11.90 743,341 +0.23(+1.98%)
Sep 14, 2009 11.61 11.69 11.22 11.67 632,401 -0.02(-0.20%)
Sep 11, 2009 11.64 11.93 11.58 11.69 414,598 +0.11(+0.91%)
Sep 10, 2009 11.58 11.65 11.39 11.59 580,283 +0.03(+0.27%)
Sep 09, 2009 11.47 11.83 11.27 11.55 615,678 +0.09(+0.77%)
Sep 08, 2009 11.32 11.47 10.99 11.47 867,149 +0.22(+1.95%)
Sep 04, 2009 11.27 11.44 11.01 11.25 515,557 -0.07(-0.58%)
Sep 03, 2009 11.35 11.41 11.06 11.31 458,109 +0.08(+0.69%)
Sep 02, 2009 11.35 11.57 11.13 11.23 601,885 -0.12(-1.06%)
Sep 01, 2009 11.67 12.33 11.31 11.35 641,327 -0.43(-3.66%)
Aug 31, 2009 12.18 12.18 11.54 11.79 700,320 -0.40(-3.26%)
Aug 28, 2009 12.55 12.65 11.97 12.18 545,579 -0.31(-2.51%)
Aug 27, 2009 13.02 13.13 12.13 12.50 688,672 -0.51(-3.89%)
Aug 26, 2009 12.89 13.29 12.48 13.00 771,755 +0.13(+1.04%)
Aug 25, 2009 12.63 13.25 12.53 12.87 927,495 +0.27(+2.13%)
Aug 24, 2009 12.72 12.86 12.46 12.60 638,222 -0.13(-0.99%)
Aug 21, 2009 12.50 12.87 12.38 12.72 656,739 +0.45(+3.70%)
Aug 20, 2009 12.05 12.37 11.98 12.27 907,986 +0.16(+1.30%)
Aug 19, 2009 11.96 12.22 11.62 12.11 639,238 -0.07(-0.56%)
Aug 18, 2009 11.74 12.24 11.70 12.18 834,985 +0.50(+4.27%)
Aug 17, 2009 11.74 11.88 11.41 11.68 479,955 -0.32(-2.64%)
Aug 14, 2009 12.55 12.55 11.79 12.00 857,158 -0.61(-4.80%)
Aug 13, 2009 12.87 12.89 12.48 12.60 690,284 -0.21(-1.65%)
Aug 12, 2009 12.52 13.03 12.52 12.82 795,739 +0.34(+2.70%)
Aug 11, 2009 12.82 13.14 12.36 12.48 933,512 -0.46(-3.53%)
Aug 10, 2009 13.26 13.31 12.83 12.94 544,654 -0.46(-3.43%)
Aug 07, 2009 12.94 13.63 12.74 13.39 933,403 +0.70(+5.53%)
Aug 06, 2009 12.96 13.22 12.49 12.69 863,840 -0.25(-1.94%)
Aug 05, 2009 13.24 13.39 12.59 12.94 1,154,056 -0.33(-2.45%)
Aug 04, 2009 13.11 13.41 12.83 13.27 1,019,584 +0.06(+0.47%)
Aug 03, 2009 12.89 13.21 12.83 13.21 1,523,048 +0.47(+3.67%)
Jul 31, 2009 12.63 13.12 12.55 12.74 1,576,595 +0.02(+0.13%)
Jul 30, 2009 12.83 12.92 12.46 12.72 1,459,011 -0.05(-0.42%)
Jul 29, 2009 12.43 12.91 12.30 12.78 957,153 +0.28(+2.21%)
Jul 28, 2009 12.49 12.66 12.22 12.50 1,909,014 -0.12(-0.97%)
Jul 27, 2009 12.47 13.07 12.29 12.62 1,718,181 +0.04(+0.29%)
Jul 24, 2009 12.51 12.77 12.38 12.58 2,200,478 -0.07(-0.52%)
Jul 23, 2009 12.40 12.97 12.35 12.65 2,254,807 +0.23(+1.81%)
Jul 22, 2009 12.30 12.69 12.30 12.42 1,959,983 -0.05(-0.43%)
Jul 21, 2009 12.82 12.89 12.28 12.48 2,827,034 -0.18(-1.44%)
Jul 20, 2009 11.94 12.68 11.75 12.66 1,758,163 +0.74(+6.25%)
Jul 17, 2009 11.68 12.08 11.55 11.92 1,764,205 +0.27(+2.33%)
Jul 16, 2009 10.84 11.81 10.60 11.65 4,048,498 +1.75(+17.74%)
Jul 15, 2009 9.585 10.05 9.417 9.890 1,026,597 +0.47(+5.00%)
Jul 14, 2009 9.334 9.511 9.157 9.420 732,347 +0.05(+0.55%)
Jul 13, 2009 9.054 9.411 8.872 9.368 992,996 +0.10(+1.11%)
Jul 10, 2009 9.171 9.405 9.049 9.265 533,604 +0.07(+0.71%)
Jul 09, 2009 8.926 9.325 8.692 9.200 709,152 +0.36(+4.10%)
Jul 08, 2009 9.071 9.240 8.629 8.837 441,792 -0.17(-1.84%)
Jul 07, 2009 9.223 9.314 8.989 9.003 454,496 -0.18(-1.93%)
Jul 06, 2009 9.183 9.214 8.877 9.180 492,855 +0.00(+0.03%)
Jul 02, 2009 9.542 9.542 9.168 9.177 562,933 -0.51(-5.22%)
Jul 01, 2009 9.545 9.859 9.497 9.682 472,883 +0.24(+2.54%)
Jun 30, 2009 9.848 9.930 9.417 9.442 518,294 -0.37(-3.81%)
Jun 29, 2009 9.956 10.05 9.628 9.816 473,987 -0.15(-1.46%)
Jun 26, 2009 9.634 9.996 9.614 9.962 2,309,546 +0.24(+2.47%)
Jun 25, 2009 9.551 9.765 9.283 9.722 1,048,114 +0.27(+2.87%)
Jun 24, 2009 9.619 9.942 9.388 9.451 748,668 -0.13(-1.34%)
Jun 23, 2009 9.397 9.930 9.080 9.579 954,581 +0.27(+2.94%)
Jun 22, 2009 10.07 10.38 9.283 9.305 1,543,419 -0.87(-8.55%)
Jun 19, 2009 9.905 10.70 9.790 10.18 5,885,697 +0.39(+4.03%)
Jun 18, 2009 9.274 9.910 9.171 9.782 736,865 +0.41(+4.32%)
Jun 17, 2009 8.769 9.405 8.609 9.377 654,002 +0.64(+7.32%)
Jun 16, 2009 8.524 8.826 8.524 8.738 571,915 +0.23(+2.75%)
Jun 15, 2009 8.375 8.529 8.133 8.504 734,541 +0.11(+1.33%)
Jun 12, 2009 8.395 8.438 8.164 8.392 414,398 -0.05(-0.57%)
Jun 11, 2009 8.755 8.840 8.438 8.441 474,765 -0.32(-3.62%)
Jun 10, 2009 9.151 9.154 8.561 8.758 470,230 -0.36(-3.91%)
Jun 09, 2009 9.146 9.231 8.994 9.114 540,666 +0.01(+0.06%)
Jun 08, 2009 9.194 9.371 9.049 9.108 581,107 -0.26(-2.77%)
Jun 05, 2009 9.491 9.639 9.254 9.368 236,345 -0.01(-0.06%)
Jun 04, 2009 9.357 9.422 9.117 9.374 401,614 +0.09(+1.01%)
Jun 03, 2009 9.114 9.457 9.100 9.280 245,933 -0.15(-1.57%)
Jun 02, 2009 9.114 9.554 9.017 9.428 300,406 +0.25(+2.70%)
Jun 01, 2009 8.832 9.237 8.809 9.180 325,403 +0.49(+5.61%)
May 29, 2009 8.609 8.698 8.398 8.692 373,196 +0.14(+1.60%)
May 28, 2009 8.595 8.740 8.244 8.555 255,935 +0.03(+0.40%)
May 27, 2009 8.780 8.949 8.486 8.521 250,958 -0.35(-3.93%)
May 26, 2009 8.187 8.920 8.187 8.869 312,917 +0.60(+7.25%)
May 22, 2009 8.595 8.595 8.267 8.270 248,754 -0.07(-0.86%)
May 21, 2009 8.603 8.603 8.158 8.341 374,167 -0.35(-4.07%)
May 20, 2009 8.969 9.234 8.643 8.695 278,314 -0.17(-1.96%)
May 19, 2009 8.894 9.023 8.775 8.869 157,177 -0.09(-0.96%)
May 18, 2009 8.758 8.974 8.663 8.954 409,450 +0.29(+3.33%)
May 15, 2009 8.746 8.897 8.518 8.666 426,520 -0.11(-1.27%)
May 14, 2009 8.663 9.071 8.438 8.777 423,853 +0.20(+2.29%)
May 13, 2009 8.840 8.840 8.524 8.581 749,719 -0.39(-4.39%)
May 12, 2009 8.812 9.111 8.529 8.974 736,150 +0.14(+1.62%)
May 11, 2009 9.143 9.143 8.750 8.832 444,722 -0.53(-5.67%)
May 08, 2009 9.108 9.385 8.912 9.362 325,578 +0.37(+4.16%)
May 07, 2009 9.294 9.382 8.912 8.989 408,002 -0.16(-1.75%)
May 06, 2009 9.502 9.502 8.843 9.148 351,076 -0.25(-2.64%)
May 05, 2009 9.645 9.688 9.206 9.397 898,608 -0.29(-2.98%)
May 04, 2009 9.228 9.691 9.117 9.685 1,178,293 +0.59(+6.53%)
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.