$102.33 -2.14 (%) Universal Forest Products Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/2016104.09104.55102.10102.33104,987
9/22/2016103.56104.71103.17104.47120,616
9/21/2016100.46103.17100.13102.49141,075
9/20/2016100.46100.8297.95100.43334,284
9/19/201698.52106.5198.52100.27142,856
9/16/201698.7498.9297.3597.99230,871
9/15/201697.8199.4097.1498.78141,224
9/14/201698.0298.7395.6797.55248,937
9/13/2016100.83101.7297.4397.67285,424
9/12/2016101.67103.06100.62101.99223,869
9/9/2016106.25106.25101.90102.61128,773
9/8/2016108.02108.95107.06107.3084,130
9/7/2016109.59109.59107.69108.67106,841
9/6/2016110.06110.97108.65109.7884,872
9/2/2016108.00110.30107.99109.9978,139
9/1/2016109.51109.84107.29108.11109,696
8/31/2016109.37109.78107.77109.1589,506
8/30/2016108.98110.21108.57109.5794,410
8/29/2016107.70109.59107.70109.2972,866
8/26/2016109.38110.50107.06107.5882,775
8/25/2016107.90109.23107.32108.8286,797
8/24/2016108.98108.99107.50108.3994,992
8/23/2016107.75109.30107.66108.7467,543
8/22/2016105.10107.71104.46107.65114,474
8/19/2016105.61106.12104.92105.7480,447
8/18/2016106.18106.18104.89105.8168,274
8/17/2016105.35106.91104.51106.2094,650
8/16/2016106.76106.76105.37105.5582,596
8/15/2016107.54108.53106.56106.70163,993
8/12/2016108.20108.31107.21107.6299,495
8/11/2016107.65108.83106.41108.14122,669
8/10/2016106.90107.49106.51107.2381,713
8/9/2016107.51108.00106.69106.98110,414
8/8/2016107.46108.28106.31107.30119,031
8/5/2016108.06108.67107.15107.78139,901
8/4/2016108.97109.39106.62107.53146,633
8/3/2016107.46108.70106.66108.58111,556
8/2/2016108.65109.21106.18107.56148,364
8/1/2016108.34109.23106.96109.01151,647
7/29/2016107.73109.86107.26108.12188,024
7/28/2016109.09109.44107.80107.82171,387
7/27/2016108.49109.05107.63108.90133,412
7/26/2016106.17108.39106.01107.46174,430
7/25/2016104.49106.53104.38105.51144,831
7/22/2016100.59105.9998.98105.08284,151
7/21/2016103.86104.7497.9899.52496,942
7/20/2016101.39102.47100.18101.83169,805
7/19/2016101.32101.90100.24100.76120,222
7/18/201699.48102.0099.48100.99123,584
7/15/2016100.91101.4098.8299.79240,136
7/14/2016101.78102.19100.35100.96148,997
7/13/2016100.92101.54100.24101.02138,214
7/12/2016101.18101.77100.42100.67168,305
7/11/201699.50100.5399.42100.14309,592
7/8/201698.0099.7597.5198.84210,691
7/7/201697.7597.7596.1697.30265,432
7/6/201694.7097.4893.5997.14191,956
7/5/201694.1495.6293.2095.27147,696
7/1/201693.6696.0092.7494.60222,181
6/30/201689.1992.6988.6392.69190,845
6/29/201686.3189.2286.1388.73137,298
6/28/201684.7487.5284.0985.46150,264
6/27/201685.0086.0383.9084.77176,921
6/24/201686.7388.5984.0386.37723,655
6/23/201688.7591.5387.8191.49235,868
6/22/201689.2889.2887.2887.54112,974
6/21/201688.8389.4988.3688.83114,855
6/20/201688.2789.1987.2588.40121,069
6/17/201687.9488.3386.5786.89498,786
6/16/201688.1488.2386.7788.04136,965
6/15/201687.8089.6787.6188.73217,502
6/14/201685.2088.1382.3587.24239,418
6/13/201686.1387.1585.0585.35117,157
6/10/201686.3187.4385.7386.2988,789
6/9/201687.2087.6485.2987.49153,044
6/8/201686.1388.3885.7287.69155,466
6/7/201686.4786.4784.9085.8089,769
6/6/201685.4086.2385.2286.10120,974
6/3/201684.3985.2583.5685.06144,198
6/2/201685.0185.0182.7184.46148,961
6/1/201683.8985.8883.7185.27138,203
5/31/201684.6584.6583.0483.94121,956
5/27/201683.3784.6582.4184.1079,608
5/26/201684.0184.9882.6383.79117,343
5/25/201684.3184.9383.3683.69104,996
5/24/201681.6684.2181.1083.82142,588
5/23/201681.0982.4480.6681.06121,002
5/20/201680.3282.0779.9781.3096,038
5/19/201679.3381.0378.3579.9575,236
5/18/201679.1281.4578.8280.09123,399
5/17/201681.4082.1179.0879.77184,615
5/16/201681.6782.8581.2981.65121,029
5/13/201682.7482.8681.3081.67130,466
5/12/201683.3684.0082.4982.70177,571
5/11/201683.9884.0082.7383.15135,181
5/10/201683.5484.7883.3984.08136,006
5/9/201683.2183.8782.2083.05116,497
5/6/201682.1783.9081.7483.80168,814
5/5/201681.6283.5380.6482.39150,927
5/4/201680.0182.2278.7681.63175,854
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center