$55.66 -0.55 (%) Universal Forest Products Inc - NASDAQ

May. 22, 2015 | 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
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
4/10/201553.4653.4652.5853.0355,301
4/9/201553.5653.7052.1253.0799,097
4/8/201553.2353.8853.2153.5693,703
4/7/201553.8454.4352.9953.0964,819
4/6/201554.1854.9953.7754.0061,113
4/2/201554.6754.7953.9054.3883,934
4/1/201555.5355.6553.8754.5094,259
3/31/201554.8355.6854.8355.48105,835
3/30/201554.5056.2354.4855.24141,625
3/27/201553.2954.2853.0454.1964,793
3/26/201553.1253.7252.5753.4546,003
3/25/201553.7553.7553.0453.0986,386
3/24/201552.8053.7352.8053.6996,376
3/23/201553.4353.4352.5852.7974,345
3/20/201552.9353.4752.8153.43168,261
3/19/201552.8253.3452.1052.7159,726
3/18/201552.5653.2651.9953.1479,750
3/17/201552.5453.0252.0752.72124,899
3/16/201553.7553.7552.3052.83104,868
3/13/201553.2153.4252.0253.3282,449
3/12/201551.7053.2351.5153.07135,866
3/11/201550.5451.5650.4251.17118,174
3/10/201551.2351.7050.2650.33105,320
3/9/201552.0352.1351.6651.8381,514
3/6/201551.4752.3151.2951.7878,243
3/5/201552.9852.9850.9752.1097,176
3/4/201553.1953.1952.3852.7660,911
3/3/201553.9554.7653.2053.3380,884
3/2/201553.8454.5653.1054.3475,472
2/27/201554.0654.4553.5954.05118,411
2/26/201554.1654.4653.2854.01109,115
2/25/201554.2854.9753.6954.05113,914
2/24/201553.0554.5153.0554.48148,936
2/23/201552.7553.4652.2452.8499,326
2/20/201550.5652.9950.5552.90123,860
2/19/201553.0053.7849.7550.36116,280
2/18/201552.0053.2350.5053.1764,171
2/17/201552.5252.8251.9352.2763,319
2/13/201552.2252.8151.7852.2987,052
2/12/201551.5452.3951.0452.0784,297
2/11/201551.3851.6950.5751.1853,519
2/10/201551.7951.8850.4551.40144,238
2/9/201551.8552.1851.0451.3278,363
2/6/201552.4552.6451.5351.8184,549
2/5/201551.5352.4651.0752.4085,475
2/4/201552.0552.3050.9251.17145,025
2/3/201550.9252.7850.5852.3490,533
2/2/201550.4650.7649.7050.6170,523
1/30/201550.6851.2049.9350.0664,786
1/29/201549.5951.2049.0951.1062,440
1/28/201550.8051.0049.0449.3474,843
1/27/201550.7951.2850.3250.4283,129
1/26/201550.0151.4049.4651.3468,687
1/23/201549.8650.1049.3349.8196,466
1/22/201550.0850.1149.0850.00175,195
1/21/201550.0350.5949.3049.6190,113
1/20/201551.2351.8349.9149.99118,620
1/16/201549.8751.6749.6451.0598,991
1/15/201552.7852.7849.6150.0689,635
1/14/201551.8853.1750.3052.8688,660
1/13/201553.4053.9851.4452.3490,063
1/12/201552.6053.3851.5752.72102,244
1/9/201552.4253.4152.2852.4750,881
1/8/201551.6052.6251.1052.20154,743
1/7/201551.0051.5050.1951.0391,511
1/6/201551.3151.3149.8750.5070,981
1/5/201551.9151.9850.8751.3076,917
1/2/201553.5153.6551.7752.3755,669
12/31/201453.2453.6052.9253.2064,712
12/30/201453.3853.5552.6353.0730,567
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center