UFPI

Universal Forest Products, Inc. Historical Stock Prices

$53.94
*  
0.26
 negative 
0.48%
Get UFPI Alerts
*Delayed - data as of Apr. 17, 2014 14:06 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    UFPI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:06  53.25  53.94  48.63  53.94 397,377
04/16/2014 53.28 54.26 52.02 54.2 123,092
04/15/2014 53.89 54.54 52.7 52.945 150,383
04/14/2014 54.57 54.57 53.026 53.82 99,565
04/11/2014 53.73 54.55 53.54 53.91 92,178
04/10/2014 55.94 56.666 54.26 54.29 97,084
04/09/2014 55.52 57.16 54.93 56.18 115,866
04/08/2014 54.73 55.88 54.37 55.19 74,102
04/07/2014 54.72 55.52 53.77 54.82 110,324
04/04/2014 56.38 57.25 54.4801 54.78 100,978
04/03/2014 57 57.26 55.66 55.81 83,404
04/02/2014 56.24 57.32 56.025 57.11 84,829
04/01/2014 55.24 56.15 54.82 55.97 90,752
03/31/2014 54.02 55.65 54.02 55.34 110,550
03/28/2014 53.26 54.41 52.84 53.77 59,771
03/27/2014 53.25 53.91 52.91 53.23 109,636
03/26/2014 54.87 54.87 53.11 53.11 95,394
03/25/2014 54.45 54.63 53.91 54.35 63,362
03/24/2014 54.62 55.0575 53.65 54.17 107,274
03/21/2014 54.69 55.95 53.7375 54.37 160,135
03/20/2014 53.77 54.97 53.77 54.3 95,917
03/19/2014 54.88 55.57 53.1 53.88 88,728
03/18/2014 53.42 54.744 53.42 54.53 112,876
03/17/2014 54.79 55.238 52.82 53.47 126,296
03/14/2014 54 55.05 54 54.45 97,774
03/13/2014 55.75 56.3799 53.5 54.18 100,972
03/12/2014 55.3 55.82 54.86 55.48 75,986
03/11/2014 56.97 57.09 54.82 55.53 97,998
03/10/2014 57.12 57.3 56.1175 56.81 77,915
03/07/2014 58.12 58.12 56.76 57.41 116,375
03/06/2014 57.45 58.12 56.26 57.6 109,184
03/05/2014 57.15 57.74 56.6236 57.18 78,455
03/04/2014 56.23 58.52 56.23 57.15 333,715
03/03/2014 55.55 56.03 54.435 55.39 116,840
02/28/2014 55.41 56.18 54.79 55.73 97,870
02/27/2014 55.04 55.8 53.848 55.3 89,251
02/26/2014 54.45 55.8 54.06 55.41 82,783
02/25/2014 54.69 54.82 53.78 54.21 93,932
02/24/2014 53.42 55.69 52.774 54.56 116,486
02/21/2014 55.05 55.05 53.14 53.31 134,265
02/20/2014 54.82 55.2 52.955 54.77 158,869
02/19/2014 56.67 56.89 54.34 54.59 158,991
02/18/2014 57.16 57.61 56.04 56.66 87,680
02/14/2014 57.12 58.32 55.32 56.8 197,071
02/13/2014 53.77 57.56 51.58 57.12 389,185
02/12/2014 49.37 50.45 49.26 49.82 98,185
02/11/2014 48.86 49.684 47.78 49.22 109,935
02/10/2014 49.21 49.21 47.63 48.78 85,186
02/07/2014 49.97 50.84 48.71 49.39 80,712
02/06/2014 48.88 50.38 48.88 49.8 65,796
02/05/2014 50.19 50.92 48.46 48.65 101,608
02/04/2014 50.51 51.24 49.95 50.49 86,345
02/03/2014 52.48 52.6109 49.63 50.07 97,177
01/31/2014 51.24 53.34 49.95 52.55 93,603
01/30/2014 52.64 53.424 51.6801 52.23 96,156
01/29/2014 51.65 53.02 50.67 52.03 100,909
01/28/2014 50.7 52.51 50.66 52.35 95,121
01/27/2014 52.08 53.52 50.3 50.5 122,818
01/24/2014 53.33 53.5899 51.46 51.91 98,164
01/23/2014 52.78 53.65 52.53 53.65 86,514
01/22/2014 52.18 53.14 51.8 52.86 52,725
01/21/2014 52.44 52.5 51.41 52.3 58,277
01/17/2014 52.3 52.52 51.5762 51.94 46,225
01/16/2014 52.41 53.064 51.12 52.51 88,169
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 your brokers before you trade


Want to trade FX?