Universal Forest Products Inc $45.58

up +0.59


22/7/2014 11:28 AM  |  NASDAQ : UFPI  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFPI historical data

Date Open High Low Close Volume
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
7/7/201449.1349.4147.8248.31103,884
7/3/201449.1849.6549.0149.4729,462
7/2/201449.5849.9348.7849.0662,126
7/1/201448.6750.2748.6749.7052,065
6/30/201447.6448.5547.4448.2752,588
6/27/201447.8448.3147.3647.89139,897
6/26/201448.5148.6547.8348.2637,634
6/25/201447.4848.5647.4148.3739,546
6/24/201447.7548.8947.2947.6960,314
6/23/201448.5248.6247.6347.8929,907
6/20/201448.0448.4747.6548.20130,837
6/19/201448.2248.4047.8548.0546,284
6/18/201448.6148.6147.7448.0053,720
6/17/201447.9648.5447.9648.4573,929
6/16/201448.4948.6247.5448.1052,767
6/13/201448.9949.0247.8648.3446,207
6/12/201449.6549.6548.3548.7439,297
6/11/201450.8650.8649.2149.6347,151
6/10/201451.0951.5250.6551.0443,270
6/9/201450.3052.1150.3051.4355,594
6/6/201449.7250.9649.0550.4667,849
6/5/201447.9349.4047.6449.2495,426
6/4/201447.4047.8647.0047.58109,937
6/3/201448.3348.8847.5847.9187,414
6/2/201448.5049.1547.7448.4240,892
5/30/201449.3149.4048.4348.5550,658
5/29/201449.5950.0849.0049.1553,240
5/28/201450.2550.8849.1349.53140,744
5/27/201450.2851.2050.0250.4151,018
5/23/201448.8550.3647.9149.6656,871
5/22/201447.6249.1647.6248.7785,599
5/21/201447.1247.9046.4947.63106,075
5/20/201448.0448.0846.1846.73127,663
5/19/201448.3049.0047.6048.3269,475
5/16/201447.8448.5947.3548.3986,741
5/15/201448.5348.6547.2747.92109,963
5/14/201450.6250.6248.8348.9294,764
5/13/201451.9452.1450.6750.84151,990
5/12/201449.5052.4949.5052.0882,622
5/9/201449.2150.1448.5649.95103,012
5/8/201449.8650.5948.8749.53105,238
5/7/201449.5549.9949.0249.7794,077
5/6/201450.0950.2649.3149.54106,921
5/5/201450.6651.1550.1450.2988,665
5/2/201450.7851.5250.0851.06129,036
5/1/201450.5050.9649.5650.51128,522
4/30/201449.9150.7149.5150.49128,089
4/29/201451.3851.3849.9250.26109,690
4/28/201451.7552.3549.9050.97108,778
4/25/201452.2452.3550.8951.40114,241
4/24/201453.0553.3852.1152.3591,796
4/23/201453.5253.5251.9152.61101,426
4/22/201453.0653.7852.4353.5794,291
4/21/201453.3354.9452.3653.00100,527
4/17/201453.2554.0048.6353.00553,881
4/16/201453.2854.2652.0254.20123,092
4/15/201453.8954.5452.7052.95150,383
4/14/201454.5754.5753.0353.8299,565
4/11/201453.7354.5553.5453.9192,178
4/10/201455.9456.6754.2654.2997,084
4/9/201455.5257.1654.9356.18115,866
4/8/201454.7355.8854.3755.1974,102
4/7/201454.7255.5253.7754.82110,524
4/4/201456.3857.2554.4854.78100,978
4/3/201457.0057.2655.6655.8183,404
4/2/201456.2457.3256.0357.1184,829
4/1/201455.2456.1554.8255.9790,752
3/31/201454.0255.6554.0255.34110,550
3/28/201453.2654.4152.8453.7759,771
3/27/201453.2553.9152.9153.23113,749
3/26/201454.8754.8753.1153.1195,394
3/25/201454.4554.6353.9154.3564,622
3/24/201454.6255.0653.6554.17107,274
3/21/201454.6955.9553.7454.37160,135
3/20/201453.7754.9753.7754.3095,917
3/19/201454.8855.5753.1053.8888,728
3/18/201453.4254.7453.4254.53112,876
3/17/201454.7955.2452.8253.47126,296
3/14/201454.0055.0554.0054.4597,774
3/13/201455.7556.3853.5054.18100,972
3/12/201455.3055.8254.8655.4875,986
3/11/201456.9757.0954.8255.5397,998
3/10/201457.1257.3056.1256.8177,915
3/7/201458.1258.1256.7657.41116,375
3/6/201457.4558.1256.2657.60109,184
3/5/201457.1557.7456.6257.1878,455
3/4/201456.2358.5256.2357.15338,595
3/3/201455.5556.0354.4455.39116,840
2/28/201455.4156.1854.7955.7397,870
2/27/201455.0455.8053.8555.3089,251
Trading Center