UFPI

Universal Forest Products, Inc. Historical Stock Prices

$51.81
*  
1.20
2.26%
Get UFPI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading UFPI now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    UFPI Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  52.88  52.88  51.65  51.81 247,625
12/19/2014 52.88 52.88 51.65 51.81 236,725
12/18/2014 52.53 53.22 51.64 53.01 94,322
12/17/2014 50.19 52 49.3 51.94 73,849
12/16/2014 48.99 50.8 48.6538 49.91 82,648
12/15/2014 49.25 49.61 48.81 49.1 61,232
12/12/2014 49.72 50.88 48.635 49.12 102,993
12/11/2014 50.28 51.17 50.08 50.29 63,544
12/10/2014 50.72 51.49 49.78 49.95 96,411
12/09/2014 49.13 51.2 49.13 51.07 107,100
12/08/2014 50 50.44 49.5 49.81 81,761
12/05/2014 50 50.44 49.57 50.08 52,535
12/04/2014 49.1 50.17 48.75 50.01 91,059
12/03/2014 48.24 49.28 47.44 49 59,973
12/02/2014 47.74 49.31 47.61 48.07 70,781
12/01/2014 47.63 48.5 47.06 47.8 57,927
11/28/2014 49.24 49.27 47.63 47.74 27,571
11/26/2014 49.17 49.17 48.36 49.06 34,489
11/25/2014 50.18 50.18 49.27 49.6 37,683
11/24/2014 49.38 50.09 49.27 49.93 33,733
11/21/2014 50.4 50.4 48.87 49.11 43,756
11/20/2014 48.36 49.98 48.36 49.91 33,105
11/19/2014 49.41 49.41 48.22 48.41 32,879
11/18/2014 48.65 49.73 48.435 49.37 43,266
11/17/2014 49.63 49.63 48.46 48.53 36,221
11/14/2014 49.61 49.94 49.23 49.64 40,413
11/13/2014 50.45 50.48 49.27 49.57 37,340
11/12/2014 50.05 50.63 49.91 50.57 30,646
11/11/2014 50.28 50.44 49.73 50.43 41,113
11/10/2014 50.42 50.42 49.46 50.22 44,574
11/07/2014 50.07 50.19 49.184 50.18 47,729
11/06/2014 50.3 50.44 49.74 50.05 94,877
11/05/2014 50.76 50.76 49.64 50.01 44,188
11/04/2014 50.45 50.85 50 50.3 56,283
11/03/2014 49.91 50.69 49.152 50.57 73,558
10/31/2014 51 51 49.65 49.97 114,387
10/30/2014 49.4 50.06 48.62 49.92 80,918
10/29/2014 49.76 49.85 48.79 49.46 103,042
10/28/2014 49.23 49.92 48.82 49.69 97,130
10/27/2014 48.77 48.77 48.04 48.67 55,611
10/24/2014 48.79 49.16 48.395 48.87 68,842
10/23/2014 47.67 49.28 47.59 48.73 110,754
10/22/2014 47.54 48.46 46.89 47 108,026
10/21/2014 48.32 49.16 46.78 47.56 225,733
10/20/2014 46.75 49.48 46.7493 49.31 138,164
10/17/2014 46.77 47.1 45.75 46.71 193,006
10/16/2014 44 46.59 43.81 46.06 180,112
10/15/2014 42.16 44.29 41.98 44.26 242,023
10/14/2014 42.4 42.97 41.595 42.44 165,613
10/13/2014 41.12 41.62 40.7 41 110,223
10/10/2014 41.22 42.36 41.19 41.24 52,730
10/09/2014 42.6 42.6 41.06 41.41 68,236
10/08/2014 41.72 42.77 41.37 42.61 80,187
10/07/2014 42.43 42.82 41.85 41.89 46,629
10/06/2014 43.3 43.38 42.62 42.82 41,131
10/03/2014 43.32 43.55 42.89 43.21 83,679
10/02/2014 42.5 43.17 42.17 42.87 43,036
10/01/2014 42.8 42.835 42.03 42.4 61,042
09/30/2014 43.53 44.05 42.69 42.71 101,733
09/29/2014 43.23 43.77 43.19 43.45 36,840
09/26/2014 43.63 44.08 43.52 43.88 66,089
09/25/2014 43.74 44.04 43.2501 43.54 78,688
09/24/2014 43.86 43.95 43.21 43.74 74,454
09/23/2014 43.78 44.18 42.92 43.62 97,718
09/22/2014 44.64 44.64 43.88 44.08 39,569
09/19/2014 45.95 45.95 44.4 44.71 104,541
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?