UFPI

Universal Forest Products, Inc. Historical Stock Prices

$44.97
*  
0.46
1.01%
Get UFPI Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.42  45.42  44.64  44.97 94,413
07/28/2014 45.42 45.42 44.64 44.97 94,248
07/25/2014 45.13 46.196 44.76 45.43 92,026
07/24/2014 46.06 46.58 45.27 45.55 88,554
07/23/2014 45.46 46.45 45.15 46.12 84,302
07/22/2014 45.19 45.846 44.745 45.44 61,117
07/21/2014 45.21 45.3 44.42 44.99 81,534
07/18/2014 45.09 46.59 44.72 45.68 211,924
07/17/2014 44.6 45.8 42.71 45.51 361,613
07/16/2014 46.2 46.2 45.59 45.95 87,022
07/15/2014 46.57 46.6 45.88 46.1 83,315
07/14/2014 46.46 46.62 46.11 46.4 79,714
07/11/2014 46.04 46.09 45.55 45.72 75,055
07/10/2014 46.94 47.228 45.83 46.17 83,631
07/09/2014 48.37 49.245 47.64 47.85 64,727
07/08/2014 48.43 48.43 47.36 48.12 106,855
07/07/2014 49.13 49.41 47.82 48.31 103,884
07/03/2014 49.18 49.65 49.01 49.47 29,462
07/02/2014 49.58 49.93 48.78 49.06 62,126
07/01/2014 48.67 50.27 48.67 49.7 52,065
06/30/2014 47.64 48.55 47.4401 48.27 52,588
06/27/2014 47.84 48.31 47.36 47.89 139,832
06/26/2014 48.51 48.645 47.83 48.26 37,634
06/25/2014 47.48 48.56 47.41 48.37 39,546
06/24/2014 47.75 48.89 47.29 47.69 60,314
06/23/2014 48.52 48.62 47.63 47.89 29,907
06/20/2014 48.04 48.47 47.65 48.2 130,837
06/19/2014 48.22 48.4 47.85 48.045 46,284
06/18/2014 48.61 48.61 47.74 48 53,720
06/17/2014 47.96 48.54 47.96 48.45 73,929
06/16/2014 48.49 48.62 47.54 48.1 52,767
06/13/2014 48.99 49.02 47.86 48.34 46,207
06/12/2014 49.65 49.65 48.3475 48.74 39,297
06/11/2014 50.86 50.86 49.21 49.63 47,151
06/10/2014 51.09 51.515 50.65 51.04 43,270
06/09/2014 50.3 52.11 50.3 51.43 55,594
06/06/2014 49.72 50.96 49.048 50.46 67,849
06/05/2014 47.93 49.4 47.644 49.24 95,426
06/04/2014 47.4 47.86 47 47.58 109,937
06/03/2014 48.33 48.88 47.58 47.91 87,414
06/02/2014 48.5 49.15 47.74 48.42 40,892
05/30/2014 49.31 49.4 48.43 48.55 50,658
05/29/2014 49.59 50.08 49 49.15 53,240
05/28/2014 50.25 50.88 49.13 49.53 140,744
05/27/2014 50.28 51.2 50.02 50.41 51,018
05/23/2014 48.85 50.36 47.91 49.66 56,871
05/22/2014 47.62 49.16 47.62 48.77 84,227
05/21/2014 47.12 47.9 46.491 47.63 106,075
05/20/2014 48.04 48.08 46.18 46.73 127,663
05/19/2014 48.3 49 47.6 48.32 69,475
05/16/2014 47.84 48.59 47.35 48.39 86,741
05/15/2014 48.53 48.645 47.27 47.92 109,548
05/14/2014 50.62 50.62 48.83 48.92 94,764
05/13/2014 51.94 52.14 50.67 50.84 151,990
05/12/2014 49.504 52.49 49.504 52.08 82,622
05/09/2014 49.21 50.14 48.56 49.95 103,012
05/08/2014 49.86 50.59 48.87 49.53 105,238
05/07/2014 49.55 49.99 49.02 49.77 94,077
05/06/2014 50.09 50.26 49.31 49.54 106,734
05/05/2014 50.66 51.15 50.14 50.29 88,665
05/02/2014 50.78 51.52 50.0801 51.06 129,036
05/01/2014 50.5 50.956 49.56 50.51 128,522
04/30/2014 49.91 50.71 49.51 50.49 127,905
04/29/2014 51.38 51.38 49.92 50.26 109,135
04/28/2014 51.75 52.35 49.9 50.97 108,778
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?