UNIVERSAL FOREST PRODUCTS $43.93

down -1.11


19/6/2013 11:19 AM  |  NASDAQ : UFPI  |  Industries : Manufacturing / Other Wood Product Manufacturing
Type:

UFPI historical data

Date Open High Low Close Volume
6/18/2013 43.20 45.22 42.86 45.04 1419
6/17/2013 40.01 43.67 39.61 43.23 3263
6/14/2013 39.81 39.86 39.12 39.39 880
6/13/2013 39.63 40.25 39.50 40.00 619
6/12/2013 39.61 40.05 39.44 39.49 505
6/11/2013 39.25 39.89 38.98 39.18 420
6/10/2013 39.76 40.06 39.39 39.87 277
6/7/2013 39.92 40.06 38.51 39.67 976
6/6/2013 39.59 39.59 38.82 39.50 659
6/5/2013 39.79 40.39 39.51 39.70 886
6/4/2013 40.57 40.57 39.53 39.96 848
6/3/2013 39.71 40.45 38.83 40.39 1072
5/31/2013 39.63 40.24 39.32 39.51 561
5/30/2013 39.95 40.34 39.66 40.02 385
5/29/2013 39.90 40.14 39.48 39.91 403
5/28/2013 40.31 40.97 40.12 40.30 569
5/24/2013 39.33 39.96 38.79 39.72 324
5/23/2013 39.17 40.19 38.97 39.73 422
5/22/2013 39.07 40.40 39.07 39.69 750
5/21/2013 39.33 39.33 38.33 39.14 331
5/20/2013 38.56 39.37 38.56 39.25 491
5/17/2013 38.31 38.75 37.81 38.72 1002
5/16/2013 39.40 39.62 37.73 38.16 833
5/15/2013 38.59 39.46 38.30 39.38 457
5/14/2013 37.93 38.99 37.69 38.88 585
5/13/2013 38.47 38.47 37.38 37.99 339
5/10/2013 38.82 39.23 38.62 38.87 238
5/9/2013 38.96 39.24 38.38 38.66 495
5/8/2013 38.19 39.27 38.19 38.91 407
5/7/2013 37.73 38.23 37.65 38.21 484
5/6/2013 37.71 38.02 37.27 37.77 327
5/3/2013 37.63 38.56 37.42 37.60 496
5/2/2013 37.08 37.27 36.75 36.99 418
5/1/2013 38.64 38.64 36.55 36.75 762
4/30/2013 38.56 39.23 38.26 38.60 393
4/29/2013 38.42 38.76 37.77 38.47 465
4/26/2013 39.37 39.37 37.86 38.36 583
4/25/2013 39.20 39.99 38.02 39.39 554
4/24/2013 38.66 39.22 38.04 39.16 417
4/23/2013 37.84 38.63 37.45 38.62 730
4/22/2013 37.94 37.94 36.07 37.58 766
4/19/2013 36.97 38.32 36.55 37.63 1988
4/18/2013 35.66 38.73 35.66 37.00 2933
4/17/2013 34.44 35.05 33.23 34.09 946
4/16/2013 35.59 35.84 34.08 34.69 870
4/15/2013 37.00 37.14 34.97 35.13 951
4/12/2013 37.23 37.53 36.53 37.12 530
4/11/2013 37.07 37.82 36.27 37.50 703
4/10/2013 37.35 37.78 36.76 37.23 843
4/9/2013 37.97 38.00 36.87 37.12 478
4/8/2013 37.92 38.17 37.66 38.00 492
4/5/2013 37.12 37.98 36.93 37.84 539
4/4/2013 37.67 38.15 37.52 37.80 457
4/3/2013 38.53 38.53 36.88 37.75 626
4/2/2013 39.25 39.43 38.14 38.38 423
4/1/2013 39.81 39.83 38.55 39.09 831
3/28/2013 40.07 40.17 39.74 39.81 493
3/27/2013 40.12 40.21 39.86 39.99 334
3/26/2013 40.84 40.84 40.10 40.50 393
3/25/2013 40.67 40.86 39.97 40.50 757
3/22/2013 40.66 40.66 40.07 40.37 246
3/21/2013 40.73 40.98 40.00 40.36 609
3/20/2013 41.04 41.48 40.58 41.12 640
3/19/2013 41.25 41.46 40.43 40.75 528
3/18/2013 40.56 41.13 40.56 41.01 421
3/15/2013 41.19 41.36 40.41 41.06 3143
3/14/2013 40.29 41.23 40.29 41.11 711
3/13/2013 39.76 40.58 39.35 40.24 438
3/12/2013 40.69 40.93 39.35 39.81 736
3/11/2013 41.91 42.05 40.18 40.67 1067
3/8/2013 41.80 42.17 41.16 42.13 1232
3/7/2013 41.20 41.41 40.56 41.27 479
3/6/2013 41.34 41.86 40.98 41.27 390
3/5/2013 40.91 41.52 40.90 41.31 572
3/4/2013 41.17 41.17 40.26 40.65 637
3/1/2013 40.06 41.76 39.85 41.40 558
2/28/2013 40.67 41.49 40.32 40.58 786
2/27/2013 40.69 41.88 40.62 40.78 365
2/26/2013 39.97 41.07 39.75 40.67 789
2/25/2013 41.23 41.74 39.39 39.77 815
2/22/2013 40.37 41.03 40.16 40.86 591
2/21/2013 39.82 40.46 39.51 40.25 906
2/20/2013 40.54 40.60 39.80 39.91 1171
2/19/2013 40.30 40.80 40.30 40.63 713
2/15/2013 40.09 40.43 39.43 40.26 996
2/14/2013 41.30 41.30 38.25 39.85 1881
2/13/2013 41.08 41.84 40.74 41.58 375
2/12/2013 40.61 41.68 40.55 41.13 303
2/11/2013 40.73 40.89 40.26 40.44 161
2/8/2013 40.17 40.70 40.17 40.58 149
2/7/2013 40.33 40.65 39.95 40.15 387
2/6/2013 40.35 40.59 39.95 40.41 252
2/5/2013 41.04 41.04 39.85 40.69 255
2/4/2013 40.94 41.48 40.24 40.49 424
2/1/2013 40.74 42.00 40.66 41.19 589
1/31/2013 40.52 41.23 40.11 40.65 672
1/30/2013 41.65 41.65 40.33 40.52 433
1/29/2013 40.72 41.71 40.50 41.68 482
1/28/2013 40.25 40.78 39.88 40.63 462
1/25/2013 40.27 41.16 39.99 40.30 690
Marketplace
Trading Center