$83.94 -0.16 (%) Universal Forest Products Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFPI historical data

Date Open High Low Close Volume
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
5/3/201682.1682.6479.6380.28167,551
5/2/201676.8082.9376.6182.78394,392
4/29/201680.9381.4676.1176.65242,573
4/28/201681.8183.2381.2581.49147,665
4/27/201682.6583.9380.8882.38152,279
4/26/201682.2583.9381.8982.73147,761
4/25/201685.9885.9881.3281.63133,810
4/22/201682.2485.9981.4185.99223,938
4/21/201686.0088.9181.2581.43270,709
4/20/201684.4586.3084.1185.91168,502
4/19/201684.1785.1783.5484.75161,613
4/18/201685.3486.2182.3583.62225,345
4/15/201685.2586.0384.4885.52150,900
4/14/201685.0086.2684.3685.44149,390
4/13/201682.4085.0082.0484.96130,375
4/12/201682.5683.2081.6981.90136,299
4/11/201682.4283.6282.1282.40157,118
4/8/201682.0083.1380.5782.51197,088
4/7/201686.4286.4283.0983.35224,516
4/6/201684.9587.3084.6087.19125,248
4/5/201684.4985.7284.0285.1184,924
4/4/201686.8087.1584.9685.0783,862
4/1/201685.3487.2284.9887.1694,385
3/31/201684.8787.1283.6685.82210,254
3/30/201684.9584.9983.2884.5982,727
3/29/201681.5084.9978.9684.95135,035
3/28/201683.1483.1480.6681.8384,270
3/24/201680.8882.6580.1782.63102,717
3/23/201681.2981.8480.7980.8784,689
3/22/201681.4282.0681.1381.7385,212
3/21/201683.9884.3081.2781.49146,317
3/18/201680.9884.1280.7583.58357,810
3/17/201678.5781.0978.2280.57170,301
3/16/201678.1479.1577.9078.8491,546
3/15/201678.3079.0077.7978.1678,418
3/14/201680.3581.2078.4878.65128,445
3/11/201678.9279.7578.6779.34104,859
3/10/201679.5779.9076.7678.0889,801
3/9/201678.3479.4977.7679.48165,743
3/8/201679.4079.4077.9078.06109,394
3/7/201678.5579.7877.0979.75166,794
3/4/201679.2280.0278.2678.69131,844
3/3/201678.4680.2177.4879.02200,909
3/2/201678.1878.7177.6878.69106,269
3/1/201677.0878.3976.1278.39133,703
2/29/201677.4879.0076.6676.72208,780
2/26/201676.6077.5476.4977.32148,544
2/25/201675.1776.5374.5476.38147,650
2/24/201671.6175.4671.4775.31186,204
2/23/201670.3872.6870.2272.46144,911
2/22/201669.4571.0868.6070.61244,912
2/19/201668.8769.8567.8868.54161,568
2/18/201668.8973.9867.6568.72365,421
2/17/201662.7764.9962.1264.09162,527
2/16/201662.8962.8961.6262.21113,655
2/12/201661.7062.6260.7561.91107,294
2/11/201660.1261.7259.6661.04123,650
2/10/201662.1362.7460.9761.1470,452
2/9/201660.6662.4460.6661.6973,349
2/8/201661.4261.7660.4261.49164,109
2/5/201663.6564.6561.3362.16138,662
2/4/201663.8064.9863.2063.70100,200
2/3/201665.2768.1163.0763.94113,042
2/2/201665.7667.1064.2764.6288,529
2/1/201668.2369.9566.1366.42142,527
1/29/201665.9668.9865.9668.89184,957
1/28/201665.2666.2964.6765.76113,332
1/27/201666.6267.0164.5664.91180,703
1/26/201664.7767.2064.7366.98120,131
1/25/201666.6367.8264.1264.63140,317
1/22/201665.5067.9765.0367.26126,962
1/21/201664.3965.2063.8364.94142,071
1/20/201664.3665.2162.3864.54144,836
1/19/201667.3767.3764.4664.94214,104
1/15/201663.9266.6562.0466.65235,332
1/14/201664.5866.4963.8065.70196,875
1/13/201664.7965.0763.5664.65240,723
1/12/201664.2665.2663.4464.49133,334
1/11/201664.2164.2561.6962.39179,889
1/8/201665.7568.4063.9164.07164,489
1/7/201665.8566.1365.1065.45214,315
1/6/201666.0767.1465.6967.03191,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center