Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Forest Prd
(NQ:
UFPI
)
131.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
131.70
133.99
130.45
131.27
331,339
+1.66(+1.28%)
Sep 26, 2024
130.63
132.30
128.96
129.61
228,470
+0.57(+0.44%)
Sep 25, 2024
132.06
132.50
128.73
129.04
263,652
-3.07(-2.32%)
Sep 24, 2024
131.60
132.15
130.50
132.11
215,397
+1.01(+0.77%)
Sep 23, 2024
131.99
132.59
130.03
131.10
208,406
+0.30(+0.23%)
Sep 20, 2024
133.28
133.28
130.19
130.80
1,075,519
-2.04(-1.54%)
Sep 19, 2024
132.08
132.94
130.31
132.84
373,780
+4.31(+3.35%)
Sep 18, 2024
126.23
133.09
125.33
128.53
378,745
+2.54(+2.02%)
Sep 17, 2024
124.88
127.26
123.86
125.99
263,292
+2.52(+2.04%)
Sep 16, 2024
123.05
124.29
121.89
123.47
230,891
+1.52(+1.25%)
Sep 13, 2024
119.35
122.08
119.05
121.95
237,888
+4.62(+3.94%)
Sep 12, 2024
114.22
117.90
113.83
117.33
316,513
+3.89(+3.43%)
Sep 11, 2024
113.49
113.83
110.42
113.44
244,011
-0.77(-0.67%)
Sep 10, 2024
113.07
114.33
111.81
114.21
178,736
+1.40(+1.24%)
Sep 09, 2024
112.97
113.78
111.68
112.81
262,895
-0.22(-0.19%)
Sep 06, 2024
114.27
116.49
112.43
113.03
213,768
-0.79(-0.69%)
Sep 05, 2024
115.68
115.68
112.94
113.82
448,570
-1.59(-1.38%)
Sep 04, 2024
116.15
116.92
114.82
115.41
218,798
-1.13(-0.97%)
Sep 03, 2024
121.06
122.00
116.36
116.54
227,987
-5.13(-4.22%)
Aug 30, 2024
121.54
121.80
119.75
121.67
194,518
+1.36(+1.13%)
Aug 29, 2024
122.00
122.06
119.69
120.31
185,613
-0.38(-0.31%)
Aug 28, 2024
120.93
121.38
119.88
120.69
188,213
-0.42(-0.35%)
Aug 27, 2024
122.59
122.59
120.27
121.11
154,974
-3.11(-2.50%)
Aug 26, 2024
126.01
126.65
123.80
124.22
227,299
-0.46(-0.37%)
Aug 23, 2024
119.56
125.17
119.56
124.68
395,509
+5.86(+4.94%)
Aug 22, 2024
120.13
120.49
118.17
118.81
423,389
-1.75(-1.45%)
Aug 21, 2024
119.45
120.61
118.19
120.56
127,867
+2.52(+2.14%)
Aug 20, 2024
119.25
119.85
117.61
118.04
250,858
-1.01(-0.85%)
Aug 19, 2024
118.50
119.86
117.41
119.04
169,276
+0.54(+0.45%)
Aug 16, 2024
119.73
121.69
118.09
118.50
208,826
-2.21(-1.83%)
Aug 15, 2024
121.04
121.72
119.06
120.72
190,039
+3.26(+2.78%)
Aug 14, 2024
118.80
118.80
116.52
117.46
147,898
-0.86(-0.72%)
Aug 13, 2024
116.52
118.72
115.58
118.31
151,448
+2.62(+2.27%)
Aug 12, 2024
117.48
117.97
114.86
115.69
167,621
-1.62(-1.39%)
Aug 09, 2024
117.95
119.12
116.70
117.32
191,433
-0.47(-0.40%)
Aug 08, 2024
118.00
118.58
116.66
117.79
239,500
+1.13(+0.97%)
Aug 07, 2024
120.49
120.89
116.05
116.66
230,681
-2.43(-2.04%)
Aug 06, 2024
116.55
120.50
115.21
119.09
215,872
+2.28(+1.95%)
Aug 05, 2024
115.91
118.55
113.11
116.81
287,366
-4.84(-3.98%)
Aug 02, 2024
120.86
121.98
118.42
121.65
261,916
-4.21(-3.34%)
Aug 01, 2024
131.38
132.83
125.28
125.86
450,879
-5.71(-4.34%)
Jul 31, 2024
135.59
136.56
130.77
131.57
484,445
-3.40(-2.52%)
Jul 30, 2024
126.70
135.77
119.05
134.97
481,338
+8.26(+6.52%)
Jul 29, 2024
128.69
129.50
126.65
126.71
280,038
-1.77(-1.37%)
Jul 26, 2024
127.01
130.19
126.57
128.48
291,021
+3.78(+3.03%)
Jul 25, 2024
120.12
127.34
119.28
124.70
379,676
+5.74(+4.83%)
Jul 24, 2024
121.60
123.73
118.73
118.95
258,444
-3.41(-2.79%)
Jul 23, 2024
122.00
124.33
120.69
122.36
243,478
-0.59(-0.48%)
Jul 22, 2024
120.87
123.33
119.47
122.95
210,161
+2.42(+2.01%)
Jul 19, 2024
121.64
122.62
119.96
120.53
216,212
-0.71(-0.58%)
Jul 18, 2024
123.94
127.72
121.20
121.24
335,721
-3.10(-2.49%)
Jul 17, 2024
124.33
126.75
123.42
124.34
335,713
-1.01(-0.80%)
Jul 16, 2024
119.40
125.54
119.30
125.35
284,714
+7.99(+6.81%)
Jul 15, 2024
118.92
120.09
117.02
117.36
344,864
-0.09(-0.08%)
Jul 12, 2024
117.58
119.42
117.19
117.45
276,000
+1.18(+1.01%)
Jul 11, 2024
112.30
116.59
112.30
116.27
354,109
+6.58(+6.00%)
Jul 10, 2024
108.27
109.84
108.06
109.69
192,267
+1.91(+1.78%)
Jul 09, 2024
108.14
109.02
107.67
107.77
314,630
-0.68(-0.63%)
Jul 08, 2024
108.14
108.82
107.69
108.45
218,537
+1.10(+1.02%)
Jul 05, 2024
108.80
109.01
107.20
107.36
200,216
-1.76(-1.61%)
Jul 03, 2024
110.18
111.00
109.02
109.11
93,073
-0.40(-0.36%)
Jul 02, 2024
110.02
110.94
109.02
109.51
247,621
-0.51(-0.46%)
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
.