$49.60 -0.33 (%) Universal Forest Products Inc - NASDAQ

Nov. 25, 2014 | 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
11/25/201450.1850.1849.2749.6037,683
11/24/201449.3850.0949.2749.9333,733
11/21/201450.4050.4048.8749.1143,756
11/20/201448.3649.9848.3649.9133,120
11/19/201449.4149.4148.2248.4132,879
11/18/201448.6549.7348.4449.3743,266
11/17/201449.6349.6348.4648.5336,221
11/14/201449.6149.9449.2349.6440,413
11/13/201450.4550.4849.2749.5737,340
11/12/201450.0550.6349.9150.5730,646
11/11/201450.2850.4449.7350.4341,161
11/10/201450.4250.4249.4650.2244,574
11/7/201450.0750.1949.1850.1847,729
11/6/201450.3050.4449.7450.0594,877
11/5/201450.7650.7649.6450.0144,188
11/4/201450.4550.8550.0050.3056,283
11/3/201449.9150.6949.1550.5773,558
10/31/201451.0051.0049.6549.97114,387
10/30/201449.4050.0648.6249.9280,918
10/29/201449.7649.8548.7949.46103,042
10/28/201449.2349.9248.8249.6997,130
10/27/201448.7748.7748.0448.6755,611
10/24/201448.7949.1648.4048.8768,842
10/23/201447.6749.2847.5948.73110,754
10/22/201447.5448.4646.8947.00108,026
10/21/201448.3249.1646.7847.56225,733
10/20/201446.7549.4846.7549.31138,164
10/17/201446.7747.1045.7546.71193,006
10/16/201444.0046.5943.8146.06180,165
10/15/201442.1644.2941.9844.26242,023
10/14/201442.4042.9741.6042.44165,613
10/13/201441.1241.6240.7041.00110,223
10/10/201441.2242.3641.1941.2452,730
10/9/201442.6042.6041.0641.4168,236
10/8/201441.7242.7741.3742.6180,187
10/7/201442.4342.8241.8541.8946,629
10/6/201443.3043.3842.6242.8241,131
10/3/201443.3243.5542.8943.2183,679
10/2/201442.5043.1742.1742.8743,036
10/1/201442.8042.8442.0342.4061,042
9/30/201443.5344.0542.6942.71101,733
9/29/201443.2343.7743.1943.4536,840
9/26/201443.6344.0843.5243.8866,089
9/25/201443.7444.0443.2543.5478,688
9/24/201443.8643.9543.2143.7474,454
9/23/201443.7844.1842.9243.6297,718
9/22/201444.6444.6443.8844.0839,569
9/19/201445.9545.9544.4044.71104,541
9/18/201446.5446.5445.6845.7938,385
9/17/201445.3946.1445.3945.8958,668
9/16/201445.5845.6644.9645.4041,469
9/15/201446.1146.3045.4745.6845,079
9/12/201447.1447.1446.1046.3447,490
9/11/201446.5447.1746.4147.0558,926
9/10/201446.7247.2946.4546.9691,857
9/9/201447.3947.3946.5846.7047,901
9/8/201447.0547.4747.0547.4030,750
9/5/201447.1748.0146.9747.3738,203
9/4/201447.2847.8847.1347.3934,405
9/3/201447.5947.5946.9247.1163,901
9/2/201447.7147.7146.8347.2255,495
8/29/201447.2647.6547.0747.3529,752
8/28/201447.5247.6547.1747.2638,358
8/27/201447.5347.8747.1547.6781,109
8/26/201447.4548.1546.9847.29118,509
8/25/201447.7547.8946.8647.2575,398
8/22/201447.2447.8547.0147.47111,020
8/21/201447.8349.9145.9647.4668,839
8/20/201448.6349.3147.3047.7482,676
8/19/201448.3349.2648.3348.9257,954
8/18/201447.2748.1846.9348.1479,526
8/15/201447.1647.4345.8546.5966,277
8/14/201446.8247.0146.2946.7127,089
8/13/201446.8847.1946.4846.7854,302
8/12/201447.3247.5246.2746.5861,639
8/11/201446.9147.9546.6947.5252,511
8/8/201446.0046.6245.9546.3657,528
8/7/201446.5146.7945.8345.9583,340
8/6/201445.1446.5144.6846.2979,740
8/5/201444.9545.8344.9545.5659,353
8/4/201444.1945.5744.1545.3269,033
8/1/201443.9444.5643.3843.94100,243
7/31/201444.0044.6143.3443.7881,532
7/30/201445.0045.3544.5544.7148,820
7/29/201445.0346.5244.6844.7650,509
7/28/201445.4245.4244.6444.9794,413
7/25/201445.1346.2044.7645.4392,026
7/24/201446.0646.5845.2745.5589,154
7/23/201445.4646.4545.1546.1284,302
7/22/201445.1945.8544.7545.4461,117
7/21/201445.2145.3044.4244.9981,534
7/18/201445.0946.5944.7245.68211,924
7/17/201444.6045.8042.7145.51361,613
7/16/201446.2046.2045.5945.9587,022
7/15/201446.5746.6045.8846.1083,315
7/14/201446.4646.6246.1146.4079,714
7/11/201446.0446.0945.5545.7275,055
7/10/201446.9447.2345.8346.1783,631
7/9/201448.3749.2547.6447.8564,727
7/8/201448.4348.4347.3648.12106,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center