$61.49 -0.67 (%) Universal Forest Products Inc - NASDAQ

Feb. 8, 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
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
1/5/201666.4567.0465.8666.8895,201
1/4/201667.4368.7965.4966.12162,159
12/31/201568.3269.7067.3568.37138,110
12/30/201569.2970.1068.0968.4187,142
12/29/201569.1369.9868.6069.5457,671
12/28/201568.3469.2668.3469.0371,860
12/24/201569.1169.5068.3468.88180,594
12/23/201569.4469.4468.5168.9253,384
12/22/201569.1569.1968.2568.9196,742
12/21/201568.5369.8168.0968.97114,283
12/18/201568.9569.8168.2868.33859,264
12/17/201572.5172.6969.5069.56177,999
12/16/201571.4672.9471.4672.5195,718
12/15/201570.1371.2470.1371.08120,502
12/14/201571.4472.0069.9770.09153,002
12/11/201571.9872.5871.2171.44128,354
12/10/201571.7173.2371.6772.41112,461
12/9/201570.8473.0470.8471.63125,626
12/8/201574.1174.3568.6670.78393,364
12/7/201578.6178.6476.7377.00269,046
12/4/201577.4978.1577.0377.91108,810
12/3/201577.5378.1076.3676.99178,307
12/2/201577.1878.5476.8677.46165,896
12/1/201577.4377.5876.4277.16172,743
11/30/201578.5878.5877.1677.26111,169
11/27/201577.3678.6777.1877.7661,879
11/25/201578.0378.1876.7377.5169,933
11/24/201577.1078.3376.9077.90102,120
11/23/201576.3277.8976.1177.59144,731
11/20/201576.5076.6875.7176.08136,049
11/19/201575.5876.6574.6576.50120,417
11/18/201574.7975.6574.2875.52221,348
11/17/201574.0875.2973.8074.36168,320
11/16/201573.4874.1472.9573.80115,896
11/13/201572.5274.9072.5273.78115,967
11/12/201574.2174.2171.9672.99155,753
11/11/201575.0775.6974.5474.78187,976
11/10/201574.9275.7174.3175.06128,102
11/9/201576.1376.3474.4375.06143,128
11/6/201574.5077.4474.1576.08190,231
11/5/201574.8975.7473.8374.44115,086
11/4/201573.9075.3573.7975.00132,766
11/3/201574.4874.5872.7773.89157,775
11/2/201573.3275.3173.2574.72226,293
10/30/201573.6674.7072.4172.63142,114
10/29/201574.7174.9673.0373.64146,090
10/28/201573.7575.7273.5975.18227,593
10/27/201573.2273.7972.0373.14140,611
10/26/201574.1174.2172.0073.67152,124
10/23/201574.6275.4673.3374.09189,057
10/22/201571.7973.8871.0173.81228,035
10/21/201571.4972.0070.5771.63152,841
10/20/201570.9671.2470.3970.99197,238
10/19/201570.8871.3469.7070.82373,360
10/16/201570.3971.7767.6470.94352,432
10/15/201564.0072.6063.1471.17661,023
10/14/201561.5862.0560.7461.04104,365
10/13/201562.8264.0161.5261.6594,463
10/12/201563.1063.2562.3763.0689,977
10/9/201562.1663.2762.1662.94111,893
10/8/201559.8062.5059.6362.40129,324
10/7/201558.6959.7858.6159.70166,805
10/6/201559.1059.2358.0058.46131,760
10/5/201559.1059.8057.3559.26124,632
10/2/201557.5158.7057.1158.6382,982
10/1/201557.6358.3557.4058.03162,036
9/30/201558.2358.4457.1657.68199,773
9/29/201558.6058.7157.5657.95153,299
9/28/201559.6059.8058.2858.52111,566
9/25/201560.3360.3359.3959.46151,475
9/24/201559.8859.9859.1359.77152,987
9/23/201560.0960.7859.7760.37110,412
9/22/201560.4660.5059.5259.93103,143
9/21/201561.5362.0460.4960.95156,144
9/18/201561.5562.5960.9561.31183,117
9/17/201561.9463.2861.9462.5199,739
9/16/201561.8762.5661.2662.0786,099
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center