$102.86 +0.38 (%) Universal Forest Products Inc - NASDAQ

Dec. 6, 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
12/5/201699.58102.7299.58102.4895,558
12/2/201699.4499.9798.7198.8556,925
12/1/201699.23101.3798.8899.50100,688
11/30/2016101.63102.3599.0399.3490,832
11/29/2016100.79102.7799.28101.7685,268
11/28/2016103.87103.87101.02101.2395,100
11/25/2016102.79104.22102.29104.0247,258
11/23/2016101.59102.77100.72102.2759,755
11/22/2016100.35102.06100.03102.00104,241
11/21/201698.1099.9397.0399.8794,279
11/18/201697.7598.3897.0697.99102,357
11/17/201697.2798.5896.8197.84147,895
11/16/201695.7097.1095.5396.45115,960
11/15/201694.9296.6194.6696.13191,821
11/14/201694.5995.4793.4795.26168,504
11/11/201690.4293.5490.4293.28157,137
11/10/201690.3391.8689.0090.62170,079
11/9/201685.8790.1285.8789.38210,531
11/8/201685.7287.4685.5087.0778,179
11/7/201685.7386.8985.0885.81116,117
11/4/201683.8685.3983.8684.09139,888
11/3/201684.7685.0383.2483.41149,586
11/2/201684.9385.9184.5284.57137,543
11/1/201686.0486.0484.7984.92144,408
10/31/201685.7086.4185.4385.99141,677
10/28/201685.2186.6385.2186.41135,242
10/27/201686.3186.9385.0085.63137,747
10/26/201688.0688.3885.9686.19159,559
10/25/201692.3892.6088.2888.42189,182
10/24/201693.1994.3692.5992.72148,024
10/21/201692.8993.4392.0792.80306,951
10/20/201694.9697.2394.0394.26345,007
10/19/201692.8093.0089.8691.75313,420
10/18/201698.3398.5695.4795.95212,947
10/17/201698.7299.5097.1497.31130,950
10/14/201698.53100.9698.3698.61100,394
10/13/201699.22100.4497.5397.7786,989
10/12/201697.96100.8897.9699.9692,021
10/11/2016101.47101.4797.7798.09111,655
10/10/201699.81101.7199.81101.5174,357
10/7/2016101.32101.6398.72100.0894,810
10/6/201698.47101.5597.96101.39105,547
10/5/201698.8599.8098.3998.7385,188
10/4/201698.0099.4497.1798.14116,921
10/3/201697.9598.8397.4198.00109,124
9/30/201699.19100.0197.5898.49155,680
9/29/2016100.68100.6898.3398.92120,469
9/28/2016100.61101.58100.18101.1176,594
9/27/2016100.50101.6499.01100.75178,651
9/26/2016101.45102.3199.52100.80109,626
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center