$44.71 -1.08 (%) Universal Forest Products Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFPI historical data

Date Open High Low Close Volume
9/19/201445.9545.9544.4044.71104,541
9/18/201446.5446.5445.6845.7938,385
9/17/201445.3946.1445.3945.8958,668
9/16/201445.5845.6644.9645.4041,469
9/15/201446.1146.3045.4745.6845,079
9/12/201447.1447.1446.1046.3447,490
9/11/201446.5447.1746.4147.0558,926
9/10/201446.7247.2946.4546.9691,857
9/9/201447.3947.3946.5846.7047,901
9/8/201447.0547.4747.0547.4030,750
9/5/201447.1748.0146.9747.3738,203
9/4/201447.2847.8847.1347.3934,405
9/3/201447.5947.5946.9247.1163,901
9/2/201447.7147.7146.8347.2255,495
8/29/201447.2647.6547.0747.3529,752
8/28/201447.5247.6547.1747.2638,358
8/27/201447.5347.8747.1547.6781,109
8/26/201447.4548.1546.9847.29118,509
8/25/201447.7547.8946.8647.2575,398
8/22/201447.2447.8547.0147.47111,020
8/21/201447.8349.9145.9647.4668,839
8/20/201448.6349.3147.3047.7482,676
8/19/201448.3349.2648.3348.9257,954
8/18/201447.2748.1846.9348.1479,526
8/15/201447.1647.4345.8546.5966,277
8/14/201446.8247.0146.2946.7127,089
8/13/201446.8847.1946.4846.7854,302
8/12/201447.3247.5246.2746.5861,639
8/11/201446.9147.9546.6947.5252,511
8/8/201446.0046.6245.9546.3657,528
8/7/201446.5146.7945.8345.9583,340
8/6/201445.1446.5144.6846.2979,740
8/5/201444.9545.8344.9545.5659,353
8/4/201444.1945.5744.1545.3269,033
8/1/201443.9444.5643.3843.94100,243
7/31/201444.0044.6143.3443.7881,532
7/30/201445.0045.3544.5544.7148,820
7/29/201445.0346.5244.6844.7650,509
7/28/201445.4245.4244.6444.9794,413
7/25/201445.1346.2044.7645.4392,026
7/24/201446.0646.5845.2745.5589,154
7/23/201445.4646.4545.1546.1284,302
7/22/201445.1945.8544.7545.4461,117
7/21/201445.2145.3044.4244.9981,534
7/18/201445.0946.5944.7245.68211,924
7/17/201444.6045.8042.7145.51361,613
7/16/201446.2046.2045.5945.9587,022
7/15/201446.5746.6045.8846.1083,315
7/14/201446.4646.6246.1146.4079,714
7/11/201446.0446.0945.5545.7275,055
7/10/201446.9447.2345.8346.1783,631
7/9/201448.3749.2547.6447.8564,727
7/8/201448.4348.4347.3648.12106,855
7/7/201449.1349.4147.8248.31103,884
7/3/201449.1849.6549.0149.4729,462
7/2/201449.5849.9348.7849.0662,126
7/1/201448.6750.2748.6749.7052,065
6/30/201447.6448.5547.4448.2752,588
6/27/201447.8448.3147.3647.89139,897
6/26/201448.5148.6547.8348.2637,634
6/25/201447.4848.5647.4148.3739,546
6/24/201447.7548.8947.2947.6960,314
6/23/201448.5248.6247.6347.8929,907
6/20/201448.0448.4747.6548.20130,837
6/19/201448.2248.4047.8548.0546,284
6/18/201448.6148.6147.7448.0053,720
6/17/201447.9648.5447.9648.4573,929
6/16/201448.4948.6247.5448.1052,767
6/13/201448.9949.0247.8648.3446,207
6/12/201449.6549.6548.3548.7439,297
6/11/201450.8650.8649.2149.6347,151
6/10/201451.0951.5250.6551.0443,270
6/9/201450.3052.1150.3051.4355,594
6/6/201449.7250.9649.0550.4667,849
6/5/201447.9349.4047.6449.2495,426
6/4/201447.4047.8647.0047.58109,937
6/3/201448.3348.8847.5847.9187,414
6/2/201448.5049.1547.7448.4240,892
5/30/201449.3149.4048.4348.5550,658
5/29/201449.5950.0849.0049.1553,240
5/28/201450.2550.8849.1349.53140,744
5/27/201450.2851.2050.0250.4151,018
5/23/201448.8550.3647.9149.6656,871
5/22/201447.6249.1647.6248.7785,599
5/21/201447.1247.9046.4947.63106,075
5/20/201448.0448.0846.1846.73127,663
5/19/201448.3049.0047.6048.3269,475
5/16/201447.8448.5947.3548.3986,741
5/15/201448.5348.6547.2747.92109,963
5/14/201450.6250.6248.8348.9294,764
5/13/201451.9452.1450.6750.84151,990
5/12/201449.5052.4949.5052.0882,622
5/9/201449.2150.1448.5649.95103,012
5/8/201449.8650.5948.8749.53105,238
5/7/201449.5549.9949.0249.7794,077
5/6/201450.0950.2649.3149.54106,921
5/5/201450.6651.1550.1450.2988,665
5/2/201450.7851.5250.0851.06129,036
5/1/201450.5050.9649.5650.51128,522
4/30/201449.9150.7149.5150.49128,089
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center