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

Universal Forest Prd (NQ: UFPI )

120.14 +1.68 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 10.20 10.22 9.824 9.904 1,010,394 -0.25(-2.47%)
Apr 29, 2008 10.07 10.23 9.804 10.16 422,046 +0.11(+1.11%)
Apr 28, 2008 9.958 10.20 9.884 10.04 480,556 +0.06(+0.57%)
Apr 25, 2008 9.847 10.10 9.847 9.987 1,808,023 +0.14(+1.42%)
Apr 24, 2008 9.596 9.970 9.265 9.847 692,136 +0.27(+2.86%)
Apr 23, 2008 9.753 9.781 9.507 9.573 718,593 -0.14(-1.41%)
Apr 22, 2008 10.09 10.15 9.622 9.710 1,411,753 -0.51(-4.94%)
Apr 21, 2008 9.487 10.25 9.479 10.22 2,093,057 +0.70(+7.38%)
Apr 18, 2008 9.199 9.662 9.199 9.513 2,589,496 +0.40(+4.42%)
Apr 17, 2008 8.420 9.174 8.332 9.111 3,658,642 +0.60(+7.11%)
Apr 16, 2008 8.674 8.791 8.432 8.506 2,088,624 -0.15(-1.75%)
Apr 15, 2008 8.831 8.865 8.472 8.657 1,373,409 -0.13(-1.49%)
Apr 14, 2008 8.957 8.985 8.777 8.788 1,412,966 -0.16(-1.75%)
Apr 11, 2008 9.002 9.148 8.851 8.945 2,666,069 -0.22(-2.40%)
Apr 10, 2008 9.356 9.422 9.094 9.165 1,528,204 -0.23(-2.46%)
Apr 09, 2008 9.624 9.767 9.376 9.396 1,522,253 -0.20(-2.05%)
Apr 08, 2008 9.496 9.639 9.405 9.593 1,851,512 +0.00(+0.03%)
Apr 07, 2008 9.476 9.764 9.442 9.590 1,261,216 +0.17(+1.79%)
Apr 04, 2008 9.701 9.701 9.393 9.422 575,387 -0.25(-2.60%)
Apr 03, 2008 9.787 9.793 9.496 9.673 612,259 -0.14(-1.45%)
Apr 02, 2008 9.539 9.924 9.356 9.816 695,466 +0.23(+2.44%)
Apr 01, 2008 9.368 9.587 9.234 9.582 703,705 +0.39(+4.29%)
Mar 31, 2008 8.923 9.345 8.851 9.188 749,721 +0.30(+3.37%)
Mar 28, 2008 8.894 9.031 8.817 8.888 573,838 -0.06(-0.70%)
Mar 27, 2008 9.205 9.205 8.911 8.951 662,025 -0.22(-2.37%)
Mar 26, 2008 9.148 9.316 8.954 9.168 725,462 -0.04(-0.46%)
Mar 25, 2008 9.162 9.302 8.997 9.211 825,915 +0.06(+0.69%)
Mar 24, 2008 8.797 9.185 8.723 9.148 2,226,155 +0.40(+4.57%)
Mar 21, 2008 8.409 8.811 8.198 8.748 3,030,945 +0.00(+0.00%)
Mar 20, 2008 8.409 8.811 8.198 8.748 3,030,945 +0.44(+5.32%)
Mar 19, 2008 8.435 8.657 8.275 8.306 2,961,413 -0.08(-0.99%)
Mar 18, 2008 8.101 8.486 7.978 8.389 1,169,528 +0.47(+5.87%)
Mar 17, 2008 7.790 8.164 7.707 7.924 1,969,814 +0.06(+0.80%)
Mar 14, 2008 8.272 8.275 7.656 7.861 735,015 -0.36(-4.37%)
Mar 13, 2008 7.838 8.272 7.727 8.221 872,873 +0.36(+4.54%)
Mar 12, 2008 8.089 8.275 7.864 7.864 464,988 -0.20(-2.51%)
Mar 11, 2008 7.918 8.104 7.704 8.067 686,101 +0.42(+5.52%)
Mar 10, 2008 7.938 8.040 7.636 7.644 691,232 -0.27(-3.42%)
Mar 07, 2008 7.930 8.164 7.824 7.915 577,087 +0.02(+0.29%)
Mar 06, 2008 8.038 8.038 7.864 7.892 541,031 -0.16(-2.02%)
Mar 05, 2008 8.095 8.149 7.912 8.055 431,169 +0.01(+0.18%)
Mar 04, 2008 7.955 8.272 7.847 8.041 773,514 +0.01(+0.07%)
Mar 03, 2008 8.049 8.144 7.864 8.035 783,249 +0.11(+1.37%)
Feb 29, 2008 8.109 8.229 7.850 7.927 1,172,044 -0.28(-3.41%)
Feb 28, 2008 8.289 8.383 8.064 8.206 682,951 -0.13(-1.61%)
Feb 27, 2008 8.400 8.560 8.203 8.340 793,420 -0.16(-1.88%)
Feb 26, 2008 8.252 8.697 8.252 8.500 1,100,473 +0.18(+2.20%)
Feb 25, 2008 8.038 8.403 7.915 8.318 789,400 +0.27(+3.30%)
Feb 22, 2008 8.166 8.166 7.875 8.052 907,379 -0.12(-1.43%)
Feb 21, 2008 8.329 8.463 8.141 8.169 1,191,236 -0.11(-1.34%)
Feb 20, 2008 7.955 8.346 7.955 8.281 1,305,942 +0.26(+3.27%)
Feb 19, 2008 7.947 8.115 7.830 8.018 1,341,412 +0.16(+2.03%)
Feb 18, 2008 7.804 7.972 7.775 7.858 835,601 +0.00(+0.00%)
Feb 15, 2008 7.804 7.972 7.775 7.858 835,601 +0.01(+0.18%)
Feb 14, 2008 8.098 8.121 7.804 7.844 1,189,129 -0.24(-2.97%)
Feb 13, 2008 8.164 8.169 7.918 8.084 1,064,663 +0.13(+1.61%)
Feb 12, 2008 7.981 8.030 7.798 7.955 1,207,045 +0.00(+0.04%)
Feb 11, 2008 7.941 8.009 7.593 7.952 1,734,553 -0.00(-0.04%)
Feb 08, 2008 8.295 8.563 7.750 7.955 2,832,475 -0.34(-4.13%)
Feb 07, 2008 7.910 9.205 7.793 8.298 3,939,393 -0.91(-9.86%)
Feb 06, 2008 9.739 9.961 9.191 9.205 1,009,490 -0.43(-4.41%)
Feb 05, 2008 10.07 10.17 9.596 9.630 1,240,216 -0.54(-5.28%)
Feb 04, 2008 10.61 10.64 10.13 10.17 1,144,775 -0.49(-4.61%)
Feb 01, 2008 10.37 10.69 10.18 10.66 1,024,872 +0.33(+3.18%)
Jan 31, 2008 9.416 10.55 9.219 10.33 1,756,561 +0.79(+8.25%)
Jan 30, 2008 9.690 10.39 9.536 9.542 1,254,196 -0.22(-2.25%)
Jan 29, 2008 9.097 9.793 8.928 9.761 962,535 +0.70(+7.75%)
Jan 28, 2008 8.743 9.082 8.637 9.059 822,988 +0.28(+3.18%)
Jan 25, 2008 9.002 9.208 8.709 8.780 856,075 -0.09(-1.06%)
Jan 24, 2008 9.179 9.251 8.763 8.874 738,979 -0.30(-3.30%)
Jan 23, 2008 8.155 9.182 8.104 9.176 1,060,254 +0.81(+9.65%)
Jan 22, 2008 7.910 8.486 7.781 8.369 1,031,197 +0.31(+3.82%)
Jan 21, 2008 8.032 8.312 7.810 8.061 661,555 +0.00(+0.00%)
Jan 18, 2008 8.032 8.312 7.810 8.061 661,555 +0.12(+1.55%)
Jan 17, 2008 7.995 8.249 7.887 7.938 721,884 -0.13(-1.56%)
Jan 16, 2008 7.533 8.189 7.533 8.064 899,543 +0.43(+5.64%)
Jan 15, 2008 7.727 7.764 7.519 7.633 404,867 -0.22(-2.80%)
Jan 14, 2008 7.661 7.887 7.584 7.853 282,139 +0.26(+3.46%)
Jan 11, 2008 7.761 7.827 7.559 7.590 479,357 -0.19(-2.39%)
Jan 10, 2008 7.630 7.944 7.493 7.775 683,866 +0.04(+0.52%)
Jan 09, 2008 7.761 7.827 7.539 7.736 671,484 -0.05(-0.66%)
Jan 08, 2008 8.101 8.206 7.753 7.787 735,993 -0.29(-3.60%)
Jan 07, 2008 7.967 8.144 7.878 8.078 776,566 +0.17(+2.09%)
Jan 04, 2008 8.072 8.281 7.881 7.912 573,824 -0.18(-2.22%)
Jan 03, 2008 8.492 8.626 8.089 8.092 491,403 -0.40(-4.70%)
Jan 02, 2008 8.403 8.823 8.403 8.492 677,571 +0.09(+1.02%)
Jan 01, 2008 8.503 8.554 8.403 8.406 0 +0.00(+0.00%)
Dec 31, 2007 8.503 8.554 8.403 8.406 390,547 -0.16(-1.83%)
Dec 28, 2007 8.637 8.840 8.495 8.563 489,896 +0.01(+0.13%)
Dec 27, 2007 8.943 9.002 8.543 8.552 370,192 -0.45(-4.98%)
Dec 26, 2007 9.313 9.313 8.914 9.000 416,050 -0.33(-3.52%)
Dec 24, 2007 9.174 9.356 9.097 9.328 129,022 +0.19(+2.06%)
Dec 21, 2007 9.028 9.214 8.888 9.139 1,156,046 +0.22(+2.50%)
Dec 20, 2007 8.726 8.931 8.592 8.917 636,196 +0.26(+3.03%)
Dec 19, 2007 8.614 8.783 8.526 8.654 322,312 +0.02(+0.26%)
Dec 18, 2007 8.375 8.677 8.292 8.631 500,175 +0.35(+4.27%)
Dec 17, 2007 8.135 8.543 8.121 8.278 837,750 +0.07(+0.90%)
Dec 14, 2007 8.540 8.609 8.158 8.203 415,324 -0.41(-4.77%)
Dec 13, 2007 8.808 8.808 8.380 8.614 361,350 -0.28(-3.11%)
Dec 12, 2007 8.854 8.982 8.566 8.891 479,161 +0.27(+3.18%)
Dec 11, 2007 9.111 9.268 8.614 8.617 464,312 -0.43(-4.79%)
Dec 10, 2007 8.737 9.082 8.663 9.051 370,339 +0.30(+3.42%)
Dec 07, 2007 8.877 8.877 8.691 8.751 845,632 -0.11(-1.26%)
Dec 06, 2007 8.266 8.888 8.212 8.863 648,749 +0.60(+7.25%)
Dec 05, 2007 8.198 8.263 8.084 8.263 365,142 +0.17(+2.12%)
Dec 04, 2007 8.072 8.129 7.969 8.092 287,020 -0.07(-0.87%)
Dec 03, 2007 8.175 8.235 8.064 8.164 502,537 +0.00(+0.00%)
Nov 30, 2007 8.184 8.286 8.081 8.164 618,715 +0.11(+1.38%)
Nov 29, 2007 8.315 8.315 8.049 8.052 515,209 -0.27(-3.19%)
Nov 28, 2007 8.338 8.497 8.241 8.318 458,459 +0.09(+1.07%)
Nov 27, 2007 8.164 8.300 8.029 8.229 431,614 +0.10(+1.19%)
Nov 26, 2007 8.486 8.492 8.118 8.132 422,772 -0.36(-4.23%)
Nov 23, 2007 8.229 8.600 8.195 8.492 200,912 +0.36(+4.42%)
Nov 21, 2007 8.457 8.457 8.104 8.132 599,786 -0.36(-4.20%)
Nov 20, 2007 8.592 9.119 8.195 8.489 559,455 -0.10(-1.13%)
Nov 19, 2007 8.874 9.099 8.532 8.586 473,708 -0.40(-4.48%)
Nov 16, 2007 9.108 9.156 8.791 8.988 637,755 -0.10(-1.10%)
Nov 15, 2007 9.305 9.370 8.928 9.088 424,815 -0.27(-2.93%)
Nov 14, 2007 9.402 9.585 9.288 9.362 648,886 +0.03(+0.28%)
Nov 13, 2007 9.188 9.382 8.962 9.336 991,245 +0.22(+2.38%)
Nov 12, 2007 9.002 9.453 8.897 9.119 815,986 +0.10(+1.11%)
Nov 09, 2007 8.960 9.097 8.814 9.020 509,574 -0.08(-0.91%)
Nov 08, 2007 8.768 9.108 8.620 9.102 738,562 +0.43(+4.93%)
Nov 07, 2007 8.994 9.102 8.646 8.674 505,050 -0.45(-4.91%)
Nov 06, 2007 9.045 9.131 8.891 9.122 390,435 +0.07(+0.76%)
Nov 05, 2007 9.082 9.159 8.917 9.054 550,511 -0.19(-2.07%)
Nov 02, 2007 9.176 9.547 9.014 9.245 600,077 +0.14(+1.57%)
Nov 01, 2007 10.06 10.06 9.077 9.102 997,090 -1.12(-10.92%)
Oct 31, 2007 9.973 10.59 9.973 10.22 1,135,624 +0.14(+1.42%)
Oct 30, 2007 9.747 10.24 9.733 10.08 893,301 +0.31(+3.13%)
Oct 29, 2007 9.359 9.827 9.359 9.770 851,782 +0.44(+4.74%)
Oct 26, 2007 9.139 9.479 9.031 9.328 705,692 +0.29(+3.19%)
Oct 25, 2007 8.968 9.188 8.923 9.040 840,312 +0.08(+0.92%)
Oct 24, 2007 8.934 9.011 8.837 8.957 1,353,254 -0.03(-0.35%)
Oct 23, 2007 9.134 9.134 8.845 8.988 912,615 -0.06(-0.63%)
Oct 22, 2007 8.737 9.137 8.640 9.045 969,726 +0.13(+1.44%)
Oct 19, 2007 8.800 8.954 8.631 8.917 1,366,806 +0.09(+1.07%)
Oct 18, 2007 8.184 9.276 8.184 8.823 3,212,810 +0.55(+6.62%)
Oct 17, 2007 8.566 8.703 8.261 8.275 1,229,029 -0.17(-1.99%)
Oct 16, 2007 8.549 8.711 8.389 8.443 766,967 -0.15(-1.69%)
Oct 15, 2007 8.885 8.893 8.529 8.589 625,293 -0.31(-3.46%)
Oct 12, 2007 8.865 8.897 8.771 8.897 436,923 +0.07(+0.84%)
Oct 11, 2007 8.943 8.988 8.803 8.823 686,059 -0.09(-1.06%)
Oct 10, 2007 8.857 8.971 8.803 8.917 534,064 +0.03(+0.29%)
Oct 09, 2007 8.931 9.026 8.691 8.891 532,610 -0.03(-0.32%)
Oct 08, 2007 9.279 9.279 8.854 8.920 718,561 -0.33(-3.55%)
Oct 05, 2007 8.982 9.376 8.894 9.248 918,068 +0.36(+4.08%)
Oct 04, 2007 9.025 9.054 8.689 8.885 684,086 -0.11(-1.21%)
Oct 03, 2007 8.834 9.034 8.780 8.994 786,228 +0.13(+1.51%)
Oct 02, 2007 8.880 8.943 8.731 8.860 529,259 -0.02(-0.19%)
Oct 01, 2007 8.514 9.045 8.514 8.877 1,299,160 +0.35(+4.05%)
Sep 28, 2007 8.945 8.971 8.420 8.532 1,084,005 -0.45(-5.02%)
Sep 27, 2007 9.091 9.182 8.905 8.982 788,576 -0.05(-0.54%)
Sep 26, 2007 9.114 9.288 8.925 9.031 689,921 -0.02(-0.19%)
Sep 25, 2007 9.388 9.388 8.845 9.048 744,173 -0.37(-3.91%)
Sep 24, 2007 9.439 9.858 9.382 9.416 784,224 -0.19(-1.96%)
Sep 21, 2007 10.08 10.08 9.559 9.604 1,054,524 -0.39(-3.88%)
Sep 20, 2007 10.32 10.37 9.878 9.993 567,821 -0.30(-2.94%)
Sep 19, 2007 10.16 10.58 10.16 10.29 801,211 +0.23(+2.24%)
Sep 18, 2007 9.547 10.09 9.419 10.07 878,540 +0.59(+6.26%)
Sep 17, 2007 9.590 9.659 9.445 9.476 829,258 -0.16(-1.63%)
Sep 14, 2007 9.662 9.707 9.507 9.633 701,567 -0.04(-0.38%)
Sep 13, 2007 9.756 9.833 9.636 9.670 665,389 -0.05(-0.47%)
Sep 12, 2007 9.830 9.915 9.636 9.716 501,496 -0.14(-1.39%)
Sep 11, 2007 9.930 10.02 9.676 9.853 539,423 -0.04(-0.38%)
Sep 10, 2007 10.21 10.24 9.827 9.890 640,005 -0.28(-2.72%)
Sep 07, 2007 10.33 10.44 10.06 10.17 381,666 -0.29(-2.78%)
Sep 06, 2007 10.71 10.83 10.34 10.46 342,576 -0.19(-1.82%)
Sep 05, 2007 10.91 10.93 10.55 10.65 411,820 -0.31(-2.86%)
Sep 04, 2007 10.64 11.09 10.49 10.97 464,130 +0.33(+3.06%)
Aug 31, 2007 10.83 10.87 10.51 10.64 343,371 -0.04(-0.35%)
Aug 30, 2007 10.49 10.84 10.41 10.68 425,554 +0.06(+0.54%)
Aug 29, 2007 10.57 10.65 10.40 10.62 395,019 +0.10(+0.95%)
Aug 28, 2007 10.91 10.91 10.50 10.52 457,285 -0.45(-4.06%)
Aug 27, 2007 10.89 11.09 10.77 10.97 421,100 +0.06(+0.58%)
Aug 24, 2007 10.68 10.94 10.58 10.90 366,050 +0.25(+2.39%)
Aug 23, 2007 10.96 10.96 10.61 10.65 558,351 -0.21(-1.97%)
Aug 22, 2007 11.23 11.23 10.85 10.86 576,284 -0.25(-2.26%)
Aug 21, 2007 11.28 11.39 11.07 11.11 457,548 -0.21(-1.89%)
Aug 20, 2007 10.82 11.43 10.65 11.33 977,275 +0.57(+5.33%)
Aug 17, 2007 11.18 11.91 10.45 10.75 917,056 +0.30(+2.87%)
Aug 16, 2007 9.896 10.53 9.887 10.45 856,993 +0.46(+4.63%)
Aug 15, 2007 10.23 10.46 9.987 9.993 524,195 -0.23(-2.26%)
Aug 14, 2007 10.31 10.55 10.14 10.22 617,719 -0.07(-0.72%)
Aug 13, 2007 10.81 11.20 10.08 10.30 971,125 -0.41(-3.81%)
Aug 10, 2007 11.08 11.62 9.530 10.71 2,606,213 -0.57(-5.04%)
Aug 09, 2007 11.37 11.53 11.06 11.27 1,488,206 -0.27(-2.37%)
Aug 08, 2007 11.15 12.04 11.15 11.55 2,090,818 +0.48(+4.36%)
Aug 07, 2007 10.82 11.18 10.63 11.07 920,953 +0.16(+1.44%)
Aug 06, 2007 10.84 11.00 10.38 10.91 1,032,193 +0.07(+0.61%)
Aug 03, 2007 10.85 11.42 10.76 10.84 735,429 -0.44(-3.90%)
Aug 02, 2007 11.46 11.72 11.15 11.28 825,172 -0.13(-1.15%)
Aug 01, 2007 11.26 11.46 11.17 11.41 976,609 +0.13(+1.11%)
Jul 31, 2007 11.68 11.80 11.27 11.29 750,891 -0.33(-2.82%)
Jul 30, 2007 11.32 11.68 11.13 11.62 580,188 +0.23(+2.06%)
Jul 27, 2007 11.52 11.73 11.37 11.38 720,604 -0.22(-1.92%)
Jul 26, 2007 11.78 12.11 11.32 11.60 1,489,892 -0.38(-3.19%)
Jul 25, 2007 12.04 12.27 11.78 11.99 1,050,340 +0.00(+0.02%)
Jul 24, 2007 12.00 12.18 11.91 11.98 1,192,904 -0.07(-0.57%)
Jul 23, 2007 12.04 12.34 12.02 12.05 708,797 +0.03(+0.26%)
Jul 20, 2007 12.20 12.29 11.98 12.02 1,228,458 -0.21(-1.68%)
Jul 19, 2007 12.28 12.37 12.11 12.23 912,808 +0.00(+0.02%)
Jul 18, 2007 11.74 12.27 11.70 12.22 1,585,330 -0.00(-0.02%)
Jul 17, 2007 12.00 12.38 11.98 12.23 2,354,046 -0.33(-2.59%)
Jul 16, 2007 12.69 12.81 12.42 12.55 731,875 -0.12(-0.92%)
Jul 13, 2007 12.53 12.79 12.33 12.67 780,919 +0.09(+0.75%)
Jul 12, 2007 12.14 12.58 12.14 12.57 946,151 +0.46(+3.77%)
Jul 11, 2007 12.04 12.14 12.01 12.12 423,031 +0.06(+0.50%)
Jul 10, 2007 12.24 12.24 12.03 12.06 770,724 -0.20(-1.63%)
Jul 09, 2007 12.25 12.31 12.12 12.26 615,098 +0.01(+0.09%)
Jul 06, 2007 12.27 12.36 12.19 12.25 356,871 -0.06(-0.46%)
Jul 05, 2007 12.26 12.32 12.07 12.30 438,595 +0.20(+1.65%)
Jul 03, 2007 12.11 12.22 12.06 12.10 276,496 -0.01(-0.07%)
Jul 02, 2007 12.06 12.22 12.06 12.11 655,867 +0.05(+0.45%)
Jun 29, 2007 12.41 12.41 11.97 12.06 774,996 -0.27(-2.18%)
Jun 28, 2007 12.33 12.48 12.13 12.33 675,416 -0.01(-0.05%)
Jun 27, 2007 12.35 12.35 11.99 12.33 1,328,010 -0.11(-0.87%)
Jun 26, 2007 12.95 12.95 12.44 12.44 1,044,911 -0.52(-4.01%)
Jun 25, 2007 12.79 13.11 12.75 12.96 679,530 +0.16(+1.23%)
Jun 22, 2007 13.00 13.13 12.58 12.80 1,033,742 -0.21(-1.64%)
Jun 21, 2007 13.12 13.24 12.78 13.02 454,965 +0.15(+1.13%)
Jun 20, 2007 13.14 13.19 12.86 12.87 206,772 -0.27(-2.06%)
Jun 19, 2007 13.15 13.20 12.98 13.14 268,103 -0.09(-0.65%)
Jun 18, 2007 13.33 13.33 13.13 13.23 359,223 -0.10(-0.73%)
Jun 15, 2007 13.46 13.47 13.30 13.33 727,908 +0.10(+0.73%)
Jun 14, 2007 13.03 13.32 13.03 13.23 249,879 +0.15(+1.11%)
Jun 13, 2007 13.05 13.16 12.91 13.08 261,794 +0.05(+0.39%)
Jun 12, 2007 13.27 13.27 12.97 13.03 568,448 -0.29(-2.14%)
Jun 11, 2007 13.24 13.41 13.01 13.32 296,886 +0.06(+0.47%)
Jun 08, 2007 13.19 13.33 12.99 13.25 301,021 +0.06(+0.43%)
Jun 07, 2007 13.27 13.38 13.19 13.20 459,237 -0.18(-1.32%)
Jun 06, 2007 13.53 13.56 13.30 13.37 550,101 -0.29(-2.13%)
Jun 05, 2007 13.78 13.85 13.46 13.66 362,906 -0.18(-1.28%)
Jun 04, 2007 13.86 13.86 13.57 13.84 393,494 -0.04(-0.27%)
Jun 01, 2007 13.81 13.94 13.72 13.88 575,229 +0.16(+1.16%)
May 31, 2007 13.82 13.89 13.63 13.72 450,924 -0.08(-0.58%)
May 30, 2007 13.46 13.81 13.38 13.80 647,803 +0.27(+2.03%)
May 29, 2007 13.32 13.53 13.32 13.53 552,667 +0.20(+1.52%)
May 25, 2007 13.38 13.49 13.20 13.32 630,392 -0.04(-0.30%)
May 24, 2007 13.55 13.81 13.29 13.36 387,557 -0.21(-1.51%)
May 23, 2007 13.76 13.95 13.53 13.57 299,816 -0.21(-1.53%)
May 22, 2007 13.58 13.84 13.49 13.78 311,125 +0.15(+1.07%)
May 21, 2007 13.50 13.71 13.42 13.63 577,010 +0.14(+1.06%)
May 18, 2007 13.52 13.58 13.29 13.49 391,146 +0.00(+0.00%)
May 17, 2007 13.34 13.56 13.27 13.49 386,804 +0.12(+0.90%)
May 16, 2007 13.26 13.41 13.14 13.37 541,652 +0.17(+1.27%)
May 15, 2007 13.39 13.39 13.10 13.20 828,827 -0.18(-1.32%)
May 14, 2007 13.43 13.47 13.27 13.38 551,051 -0.09(-0.64%)
May 11, 2007 13.37 13.54 13.30 13.47 304,232 +0.06(+0.47%)
May 10, 2007 13.72 13.85 13.37 13.40 622,752 -0.39(-2.83%)
May 09, 2007 13.66 13.88 13.53 13.79 377,793 +0.03(+0.21%)
May 08, 2007 13.55 13.76 13.49 13.76 496,884 +0.12(+0.90%)
May 07, 2007 13.61 13.67 13.44 13.64 732,022 +0.03(+0.23%)
May 04, 2007 13.73 13.73 13.54 13.61 476,021 -0.08(-0.56%)
May 03, 2007 13.67 13.86 13.51 13.69 564,551 +0.01(+0.06%)
May 02, 2007 13.28 13.74 13.27 13.68 568,925 +0.43(+3.27%)
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.