$59.32 +0.52 (%) Universal Forest Products Inc - NASDAQ

Sep. 2, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFPI historical data

Date Open High Low Close Volume
9/1/201558.9659.7258.4858.80186,232
8/31/201559.7560.8059.7460.06114,891
8/28/201559.6460.7959.6460.07137,467
8/27/201560.3260.7059.3460.00137,401
8/26/201560.2860.2858.2859.69161,911
8/25/201562.2462.2458.7059.10170,214
8/24/201559.7362.0658.0360.06192,182
8/21/201562.5164.0262.1962.82148,387
8/20/201563.6764.4763.2463.41110,075
8/19/201563.8964.7663.4764.1671,187
8/18/201564.7064.8564.0764.21102,987
8/17/201563.5764.9663.2364.53118,598
8/14/201563.1564.0663.1463.90107,446
8/13/201562.7964.1562.4063.33178,742
8/12/201562.6163.2861.3662.64125,111
8/11/201563.2963.9862.7262.9477,895
8/10/201561.9464.1161.9463.67154,944
8/7/201561.8862.5261.3761.8296,342
8/6/201562.5162.5961.5762.20106,742
8/5/201563.1763.5562.0662.5992,325
8/4/201562.5163.6862.3362.7492,401
8/3/201563.2563.2561.9062.54137,256
7/31/201562.0863.9662.0863.50123,941
7/30/201561.6762.2461.4661.80120,353
7/29/201561.5362.3060.8761.90108,502
7/28/201561.3362.2960.2661.8682,977
7/27/201561.0461.7860.7161.02113,157
7/24/201561.7562.3460.7661.18129,804
7/23/201562.2763.6159.4061.81174,832
7/22/201560.7662.1759.7462.08133,470
7/21/201560.8362.0060.3860.84213,650
7/20/201560.4261.2360.3461.02256,281
7/17/201558.5060.3357.4560.04289,444
7/16/201552.8858.9852.4858.62442,499
7/15/201552.3452.3450.9651.3781,222
7/14/201552.0552.2251.4452.1171,351
7/13/201551.6252.0451.5051.88109,026
7/10/201551.4551.6250.6151.51109,739
7/9/201551.6951.6950.4050.82130,644
7/8/201551.1553.1850.7051.03145,723
7/7/201551.8151.8450.6351.4075,618
7/6/201551.7852.5351.3051.8371,299
7/2/201552.1052.5851.9852.1983,483
7/1/201552.5452.7251.3652.1288,266
6/30/201552.8653.2851.8852.03265,698
6/29/201553.6454.1452.0252.22121,180
6/26/201554.0854.3753.5453.91188,459
6/25/201554.0254.1153.5253.8973,707
6/24/201553.9654.1253.2253.7363,674
6/23/201554.1054.2553.4253.8986,137
6/22/201553.8654.0053.2253.9559,793
6/19/201553.6453.9253.3553.54264,454
6/18/201553.5753.9853.1153.49112,962
6/17/201553.5253.6852.9053.3564,603
6/16/201552.7053.9152.7053.6889,195
6/15/201553.6854.3752.8352.98113,309
6/12/201554.0354.3453.5453.9937,049
6/11/201554.0754.5853.7954.2453,516
6/10/201554.0454.9053.6754.12122,492
6/9/201554.3354.6253.4153.50100,295
6/8/201554.9555.4754.3954.6458,749
6/5/201555.1455.6354.4555.2962,635
6/4/201555.7256.0555.1155.4186,833
6/3/201555.7756.5355.2856.2078,302
6/2/201555.3256.2254.8455.4955,830
6/1/201555.7956.2854.7155.4557,533
5/29/201555.9456.4254.7155.3688,657
5/28/201556.1056.3255.2156.03119,419
5/27/201554.9756.1554.6256.0396,942
5/26/201555.5855.7454.0854.66117,513
5/22/201556.3056.4755.4555.6667,760
5/21/201556.6756.9955.8656.2158,593
5/20/201557.3257.3256.3656.7740,388
5/19/201556.7657.4356.2357.01104,757
5/18/201555.2556.9855.1556.63104,656
5/15/201555.8856.0555.2255.5753,555
5/14/201555.9456.3855.6756.1692,584
5/13/201555.9556.4455.4455.9497,518
5/12/201556.2156.4555.1555.9570,970
5/11/201555.8456.8655.8456.2084,286
5/8/201556.2856.6555.9055.9688,583
5/7/201554.4455.8654.3555.79104,215
5/6/201554.6154.9553.7554.6975,967
5/5/201554.4054.7053.0054.44123,353
5/4/201554.8855.7454.5954.70104,299
5/1/201555.3155.7354.8455.2561,987
4/30/201556.6556.9455.0255.32154,181
4/29/201557.7158.0756.9657.1373,257
4/28/201556.7958.0956.4958.05123,908
4/27/201557.3957.9156.2656.73112,031
4/24/201556.7557.1456.0256.9689,535
4/23/201556.2356.6855.8356.55182,908
4/22/201555.4556.5954.9256.50126,410
4/21/201555.5055.5054.6255.4568,192
4/20/201554.5055.4654.2555.2195,078
4/17/201555.6856.5253.6554.24133,028
4/16/201556.7657.5355.3956.20170,122
4/15/201554.2855.3954.0454.68151,373
4/14/201553.5053.9752.9453.95152,006
4/13/201553.2353.9652.9153.43103,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!