UFPI

Universal Forest Products, Inc. Historical Stock Prices

$56.73
*  
0.23
0.4%
Get UFPI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading UFPI now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    UFPI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.39  57.91  56.26  56.73 111,931
04/24/2015 56.75 57.14 56.02 56.96 89,535
04/23/2015 56.23 56.68 55.83 56.55 182,908
04/22/2015 55.45 56.59 54.92 56.5 126,410
04/21/2015 55.5 55.5 54.62 55.45 68,192
04/20/2015 54.5 55.46 54.2501 55.21 95,078
04/17/2015 55.68 56.52 53.65 54.24 133,028
04/16/2015 56.76 57.53 55.39 56.2 170,040
04/15/2015 54.28 55.3883 54.04 54.68 149,373
04/14/2015 53.5 53.968 52.94 53.95 152,006
04/13/2015 53.23 53.96 52.91 53.43 103,342
04/10/2015 53.46 53.46 52.58 53.03 55,301
04/09/2015 53.56 53.7 52.12 53.07 99,097
04/08/2015 53.23 53.88 53.21 53.56 93,703
04/07/2015 53.84 54.43 52.99 53.09 64,819
04/06/2015 54.18 54.99 53.765 54 61,113
04/02/2015 54.67 54.785 53.9 54.38 83,934
04/01/2015 55.53 55.6499 53.87 54.5 94,259
03/31/2015 54.83 55.68 54.83 55.48 105,835
03/30/2015 54.5 56.23 54.48 55.24 141,625
03/27/2015 53.29 54.28 53.035 54.19 64,793
03/26/2015 53.12 53.72 52.57 53.45 46,003
03/25/2015 53.75 53.75 53.04 53.09 86,386
03/24/2015 52.8 53.73 52.8 53.69 95,683
03/23/2015 53.43 53.43 52.5795 52.79 74,345
03/20/2015 52.93 53.47 52.81 53.43 168,261
03/19/2015 52.82 53.34 52.1 52.71 59,024
03/18/2015 52.56 53.26 51.99 53.14 79,750
03/17/2015 52.54 53.0199 52.07 52.72 124,899
03/16/2015 53.75 53.75 52.3 52.83 104,868
03/13/2015 53.21 53.42 52.02 53.32 82,449
03/12/2015 51.7 53.23 51.51 53.07 135,866
03/11/2015 50.54 51.56 50.42 51.17 118,091
03/10/2015 51.23 51.7 50.26 50.33 105,320
03/09/2015 52.03 52.13 51.66 51.83 81,514
03/06/2015 51.47 52.31 51.2901 51.78 78,243
03/05/2015 52.98 52.98 50.97 52.1 97,176
03/04/2015 53.19 53.19 52.38 52.76 60,911
03/03/2015 53.95 54.76 53.2 53.33 80,884
03/02/2015 53.84 54.56 53.1 54.34 75,472
02/27/2015 54.06 54.4499 53.59 54.05 118,411
02/26/2015 54.16 54.4625 53.28 54.01 109,115
02/25/2015 54.28 54.97 53.69 54.05 113,914
02/24/2015 53.05 54.51 53.05 54.48 148,936
02/23/2015 52.75 53.46 52.24 52.84 99,326
02/20/2015 50.56 52.99 50.55 52.9 123,860
02/19/2015 53 53.78 49.75 50.36 116,280
02/18/2015 52 53.23 50.498 53.17 64,171
02/17/2015 52.52 52.818 51.93 52.27 63,319
02/13/2015 52.22 52.81 51.78 52.29 87,052
02/12/2015 51.54 52.39 51.035 52.07 84,297
02/11/2015 51.38 51.69 50.5701 51.18 53,519
02/10/2015 51.79 51.88 50.45 51.4 144,238
02/09/2015 51.85 52.18 51.04 51.32 78,363
02/06/2015 52.45 52.64 51.53 51.805 84,549
02/05/2015 51.53 52.46 51.07 52.4 85,475
02/04/2015 52.05 52.3 50.92 51.17 145,025
02/03/2015 50.92 52.78 50.58 52.34 90,533
02/02/2015 50.46 50.76 49.7 50.61 70,523
01/30/2015 50.68 51.2 49.93 50.06 64,786
01/29/2015 49.59 51.2 49.09 51.1 62,440
01/28/2015 50.8 51 49.04 49.34 74,843
01/27/2015 50.79 51.28 50.32 50.42 83,129
01/26/2015 50.01 51.4 49.46 51.34 68,687
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?