UFPI

Universal Forest Products, Inc. Historical Stock Prices

$43.3
*  
0.15
0.35%
Get UFPI Alerts
*Delayed - data as of Sep. 30, 2014 14:26 ET  -  Find a broker to begin trading UFPI now
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
14:26  43.53  44.05  42.76  43.30 29,204
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
09/18/2014 46.54 46.54 45.68 45.79 38,385
09/17/2014 45.39 46.14 45.39 45.89 58,668
09/16/2014 45.58 45.66 44.959 45.4 41,469
09/15/2014 46.11 46.3 45.468 45.68 45,079
09/12/2014 47.14 47.14 46.1 46.34 47,490
09/11/2014 46.54 47.17 46.41 47.05 58,926
09/10/2014 46.72 47.29 46.45 46.96 91,857
09/09/2014 47.39 47.39 46.58 46.7 47,901
09/08/2014 47.05 47.47 47.05 47.4 30,750
09/05/2014 47.17 48.0099 46.97 47.37 38,203
09/04/2014 47.28 47.88 47.13 47.39 34,405
09/03/2014 47.59 47.59 46.918 47.11 63,901
09/02/2014 47.71 47.71 46.83 47.22 55,495
08/29/2014 47.26 47.65 47.07 47.35 29,752
08/28/2014 47.52 47.65 47.17 47.26 38,358
08/27/2014 47.53 47.87 47.15 47.67 81,109
08/26/2014 47.45 48.15 46.98 47.29 118,509
08/25/2014 47.75 47.89 46.86 47.25 75,398
08/22/2014 47.24 47.85 47.01 47.47 111,020
08/21/2014 47.83 49.9112 45.96 47.46 68,839
08/20/2014 48.63 49.31 47.3 47.74 82,676
08/19/2014 48.33 49.26 48.33 48.92 57,954
08/18/2014 47.27 48.18 46.9328 48.14 79,526
08/15/2014 47.16 47.43 45.85 46.59 66,277
08/14/2014 46.82 47.01 46.29 46.71 27,089
08/13/2014 46.88 47.19 46.4801 46.78 54,302
08/12/2014 47.32 47.52 46.27 46.58 61,639
08/11/2014 46.91 47.95 46.69 47.52 52,511
08/08/2014 46 46.62 45.95 46.36 57,528
08/07/2014 46.51 46.787 45.83 45.95 83,340
08/06/2014 45.14 46.51 44.68 46.29 79,740
08/05/2014 44.95 45.83 44.95 45.56 59,353
08/04/2014 44.19 45.57 44.15 45.32 69,033
08/01/2014 43.94 44.5599 43.38 43.94 99,509
07/31/2014 44 44.61 43.34 43.78 81,532
07/30/2014 45 45.35 44.55 44.71 48,820
07/29/2014 45.03 46.516 44.68 44.76 50,509
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
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?