Historical Stock Prices

UFS 
$38.64
*  
0.49
1.25%
Get UFS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UFS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 39.18 39.34 38.17 38.64 939,462
04/28/2016 41.68 41.925 39.03 39.13 1,369,787
04/27/2016 41.21 41.81 41.105 41.77 941,890
04/26/2016 39.99 41.14 39.99 41.1 744,747
04/25/2016 40.36 40.665 39.5 39.89 754,285
04/22/2016 39.97 40.76 39.97 40.72 706,627
04/21/2016 40.97 41.48 39.93 39.93 1,103,701
04/20/2016 42 42.28 41.16 41.18 868,287
04/19/2016 42.09 42.95 41.82 42.13 527,837
04/18/2016 41.16 42.13 41.16 42.09 579,022
04/15/2016 41.9 42.11 41.24 41.56 832,055
04/14/2016 42.36 42.7 42.3 42.68 398,778
04/13/2016 41.11 42.56 41.0464 42.32 739,296
04/12/2016 40.52 41.05 40.3101 40.97 442,552
04/11/2016 39.91 40.66 39.3 40.27 417,230
04/08/2016 39.95 40.32 39.69 40.17 466,190
04/07/2016 40.05 40.51 39.37 39.56 721,882
04/06/2016 39.29 40.13 39.25 40.07 755,292
04/05/2016 40.12 40.61 39.92 40.11 524,680
04/04/2016 41.03 41.3 40.555 40.66 679,966
04/01/2016 40.24 41.04 39.65 41.03 1,062,839
03/31/2016 39.59 40.73 39 40.5 2,362,797
03/30/2016 38.6 38.91 37.85 38.75 1,064,699
03/29/2016 37.41 38.32 37.24 38.31 513,928
03/28/2016 37.42 37.76 37.16 37.48 424,332
03/24/2016 36.95 37.39 36.72 37.39 279,359
03/23/2016 37.5 37.69 36.93 37.17 381,700
03/22/2016 37.36 37.89 37.26 37.63 388,862
03/21/2016 37.4 37.92 37.32 37.56 376,345
03/18/2016 37.6 37.74 36.78 37.4 1,370,629
03/17/2016 37.05 37.93 36.91 37.72 429,156
03/16/2016 36.03 37.09 35.9736 37.06 443,888
03/15/2016 36.3 36.37 35.77 36.02 308,377
03/14/2016 36.93 37.42 36.33 36.44 402,653
03/11/2016 36.42 37.21 36.07 37.02 521,161
03/10/2016 35.82 36.03 35.27 35.88 391,371
03/09/2016 35.5 36.07 35.14 35.88 535,407
03/08/2016 36.35 36.5 35.08 35.17 756,734
03/07/2016 36.5 37.14 36.34 36.79 432,524
03/04/2016 35.55 36.85 35.55 36.59 731,083
03/03/2016 35.36 35.83 35.15 35.69 509,615
03/02/2016 34.84 35.41 34.68 35.3 581,496
03/01/2016 35.22 35.9325 34.9 35.02 875,643
02/29/2016 34.34 35.24 34.23 35.19 707,594
02/26/2016 34.39 34.81 34.1 34.25 471,426
02/25/2016 34 34.17 33.53 34.13 633,832
02/24/2016 33 34.12 32.89 33.96 475,270
02/23/2016 33.64 33.73 33.26 33.4 389,069
02/22/2016 33.36 33.83 33.36 33.78 393,053
02/19/2016 33.63 33.63 32.73 32.89 398,028
02/18/2016 33.77 33.92 33.28 33.75 473,835
02/17/2016 32.85 33.87 32.85 33.73 609,634
02/16/2016 31.92 32.78 31.77 32.63 689,638
02/12/2016 31.01 32.27 31.01 31.61 427,940
02/11/2016 30.6 31.13 30.27 30.67 599,256
02/10/2016 31.19 32.06 31.0284 31.15 658,033
02/09/2016 30.43 31.74 30.32 31.3 877,164
02/08/2016 31.14 31.26 30.42 31.03 716,290
02/05/2016 32.61 33.35 31.2 31.27 1,034,759
02/04/2016 30.83 31.97 30.83 31.46 645,582
02/03/2016 30.84 30.97 29.88 30.81 675,810
02/02/2016 31.27 31.505 30.24 30.43 827,250
02/01/2016 32.08 32.08 31.21 31.7 545,853
01/29/2016 31.09 32.26 31.09 32.25 928,770
01/28/2016 31.6 31.83 30.875 30.99 405,573
01/27/2016 31.33 32.19 31.165 31.37 548,426
01/26/2016 30.85 31.53 30.58 31.42 697,297
01/25/2016 32.66 32.69 30.52 30.78 721,375
01/22/2016 32.14 33.33 32.13 33.05 961,390
01/21/2016 32.06 32.36 31.43 31.56 597,880
01/20/2016 31.65 32.24 30.72 31.88 751,128
01/19/2016 33.03 33.1 31.53 31.93 593,814
01/15/2016 32.31 32.92 32.0302 32.77 685,775
01/14/2016 32.81 33.495 32.43 33.19 413,182
01/13/2016 33.49 33.94 32.66 32.72 686,289
01/12/2016 33.48 33.92 32.54 33.35 690,851
01/11/2016 33.52 33.92 33.07 33.36 586,225
01/08/2016 33.82 34.1507 33.32 33.44 558,600
01/07/2016 34.55 34.6434 33.7 33.72 546,891
01/06/2016 35.55 35.84 35.01 35.2 708,185
01/05/2016 36.49 36.49 35.61 36.07 746,797
01/04/2016 36.31 36.77 35.88 36.49 720,257
12/31/2015 37.11 37.29 36.83 36.95 504,884
12/30/2015 37.6 37.99 37.09 37.22 338,755
12/29/2015 37.79 38.27 37.58 38 486,232
12/28/2015 37.77 37.89 37.29 37.59 328,275
12/24/2015 37.38 38.1 37.38 37.87 201,733
12/23/2015 37.36 37.58 37.11 37.36 578,895
12/22/2015 36.71 37.17 36.47 36.96 348,409
12/21/2015 36.14 36.62 35.91 36.6 410,681
12/18/2015 36.98 37.08 35.69 35.87 1,063,122
12/17/2015 38.1 38.3301 37.03 37.07 575,073
12/16/2015 37.76 38.37 37.49 38.22 328,696
12/15/2015 38.1 38.28 37.35 37.66 645,584
12/14/2015 37.79 37.98 37.28 37.71 522,404
12/11/2015 37.56 38.04 37.34 37.83 523,474
12/10/2015 38.62 38.82 37.91 37.95 866,778
12/09/2015 38.81 39.48 38.36 38.77 546,206
12/08/2015 39.3 39.587 38.79 38.88 665,871
12/07/2015 40.08 40.08 39.39 39.85 438,022
12/04/2015 40.06 40.505 39.8 40.21 347,589
12/03/2015 41.08 41.08 39.89 40.15 417,775
12/02/2015 41.37 41.63 40.66 40.76 362,664
12/01/2015 41.1 41.63 41.05 41.44 509,479
11/30/2015 41.58 41.78 41.055 41.09 546,767
11/27/2015 41.34 41.785 41.18 41.52 348,349
11/25/2015 41.31 41.38 40.77 41.27 401,189
11/24/2015 41.05 41.68 40.86 41.26 437,008
11/23/2015 40.89 41.36 40.78 41.05 518,792
11/20/2015 41.41 41.54 40.81 41.02 352,574
11/19/2015 41.35 41.53 41 41.06 472,965
11/18/2015 40.78 41.46 40.63 41.46 466,309
11/17/2015 40.93 41.33 40.43 40.61 608,961
11/16/2015 40.6 40.87 40.16 40.83 375,485
11/13/2015 40.74 41.24 40.58 40.75 390,823
11/12/2015 41.89 41.89 40.72 40.75 423,369
11/11/2015 41.92 42.37 41.71 42.1 501,320
11/10/2015 41.54 42.28 41.08 41.85 622,960
11/09/2015 41.17 41.44 40.59 41.24 552,150
11/06/2015 41.45 41.9038 41.07 41.47 439,526
11/05/2015 41.31 41.935 41.0798 41.81 407,263
11/04/2015 41.24 41.65 41.03 41.44 388,372
11/03/2015 41.4 41.84 41.18 41.29 463,728
11/02/2015 41.34 41.87 40.15 41.54 828,485
10/30/2015 41.26 42.72 40.57 41.24 987,441
10/29/2015 40.93 41.13 40.15 40.35 844,405
10/28/2015 39.57 40.96 39.5 40.82 657,612
10/27/2015 40.23 40.32 39.21 39.59 558,354
10/26/2015 41.04 41.04 40.21 40.4 318,216
10/23/2015 40.6 41.07 40.3 40.99 433,338
10/22/2015 39.75 40.21 39.54 40.19 449,921
10/21/2015 39.8 39.94 39.22 39.3 302,148
10/20/2015 40.05 40.39 39.635 39.73 444,396
10/19/2015 39.97 40.07 39.64 40.02 283,886
10/16/2015 40.36 40.45 39.71 40.17 432,002
10/15/2015 39.88 40.33 39.29 40.25 348,036
10/14/2015 39.91 40.38 39.61 39.96 255,992
10/13/2015 39.64 40.54 39.6 39.84 493,293
10/12/2015 40.15 40.2 39.54 39.75 352,717
10/09/2015 39.66 40.35 39.58 39.92 601,890
10/08/2015 38.41 39.44 38.41 39.34 424,793
10/07/2015 38 38.99 37.8401 38.46 701,639
10/06/2015 37.57 38.32 37.526 37.62 535,300
10/05/2015 36.63 38.09 36.61 37.77 853,706
10/02/2015 35.52 36.12 35.24 36.1 779,303
10/01/2015 35.89 36.64 35.72 35.99 428,297
09/30/2015 35.77 36.07 35.34 35.75 960,006
09/29/2015 35.41 36 35.2 35.83 723,271
09/28/2015 36.59 36.84 35.46 35.49 470,785
09/25/2015 37.61 37.61 36.82 36.86 380,838
09/24/2015 36.79 37.31 36.41 37.22 659,054
09/23/2015 37.48 37.62 36.95 37.03 638,310
09/22/2015 37.79 38.32 37.34 37.47 580,028
09/21/2015 38.44 38.87 38.19 38.4 310,947
09/18/2015 38.71 38.79 38.03 38.16 716,432
09/17/2015 39.52 39.76 39.04 39.1 526,547
09/16/2015 38.5 39.49 38.41 39.37 317,707
09/15/2015 38.7 38.92 38.34 38.39 757,137
09/14/2015 39.06 39.15 38.65 38.7 791,049
09/11/2015 39.16 39.394 38.92 39.03 504,403
09/10/2015 39.35 39.8 38.98 39.32 901,194
09/09/2015 40.28 40.56 39.26 39.48 731,807
09/08/2015 39.68 40.08 39.25 40.03 425,236
09/04/2015 38.35 39.15 38.23 38.89 709,523
09/03/2015 38.94 39.64 38.53 38.91 714,619
09/02/2015 39 39 38.15 38.51 1,128,732
09/01/2015 39.36 39.68 38.35 38.61 979,360
08/31/2015 39.78 40.61 39.49 40.21 867,585
08/28/2015 39 40.33 38.78 39.98 987,475
08/27/2015 38.3 39.41 37.99 39.13 952,518
08/26/2015 36.89 38 36.625 37.86 1,041,966
08/25/2015 38.19 38.19 36.2 36.22 728,158
08/24/2015 36.78 38.36 35.75 36.99 1,084,541
08/21/2015 40.67 40.9 38.67 38.77 2,011,986
08/20/2015 38.46 41.05 37.88 40.89 2,401,112
08/19/2015 38.96 39.125 38.24 38.91 804,737
08/18/2015 39.78 39.94 39.14 39.35 389,950
08/17/2015 39.07 39.69 38.72 39.68 750,899
08/14/2015 38.98 39.54 38.98 39.2 639,902
08/13/2015 39.49 39.65 39.04 39.08 644,201
08/12/2015 39.41 39.6 38.77 39.33 1,098,294
08/11/2015 40.3 40.69 39.68 39.75 541,992
08/10/2015 40.28 40.95 40.14 40.82 399,866
08/07/2015 40.02 40.41 39.79 40.09 491,595
08/06/2015 40.35 40.35 39.67 40.04 328,201
08/05/2015 40.65 40.965 40.015 40.18 394,814
08/04/2015 40.43 40.87 40.16 40.25 274,196
08/03/2015 40.64 40.64 39.79 40.28 284,244
07/31/2015 40.01 40.92 39.87 40.66 739,941
07/30/2015 40.02 40.97 39.56 40 614,803
07/29/2015 40.25 40.72 40.15 40.52 533,114
07/28/2015 39.38 40.56 39.15 40.31 544,353
07/27/2015 39.18 39.69 39.02 39.19 326,313
07/24/2015 40.41 40.53 39.34 39.62 325,958
07/23/2015 41.2 41.2 40.46 40.48 302,115
07/22/2015 40.75 41.415 40.75 40.85 340,498
07/21/2015 41.66 41.805 40.93 40.98 379,183
07/20/2015 41.45 41.9 41.16 41.85 428,132
07/17/2015 41.74 41.834 41.29 41.38 378,813
07/16/2015 41.36 42.17 41.11 41.69 556,224
07/15/2015 42.22 42.25 41.16 41.26 544,247
07/14/2015 41.96 42.3799 41.8 42.21 322,308
07/13/2015 41 42.14 41 42.09 613,430
07/10/2015 40.7 40.99 40.45 40.6 422,055
07/09/2015 40.78 40.78 39.85 40.03 420,295
07/08/2015 41 41.4 40.07 40.33 472,277
07/07/2015 41.01 41.92 40.2 41.67 605,486
07/06/2015 41.09 41.65 40.94 41.11 572,474
07/02/2015 41.33 41.8 41.14 41.48 649,052
07/01/2015 41.96 42.11 41.31 41.64 397,589
06/30/2015 42.02 42.2 41.09 41.4 673,164
06/29/2015 43.22 43.74 41.78 41.96 668,494
06/26/2015 43.26 43.88 42.988 43.78 671,533
06/25/2015 43.17 43.5 42.84 43.22 477,908
06/24/2015 43.33 43.67 43.1 43.15 416,110
06/23/2015 43.64 43.7299 42.97 43.38 370,879
06/22/2015 44.11 44.15 42.97 43.52 585,757
06/19/2015 44.32 44.94 44.32 44.55 480,191
06/18/2015 43.82 44.64 43.64 44.22 321,045
06/17/2015 43.88 44.29 43.41 43.53 221,410
06/16/2015 43.5 44.33 43.44 43.79 285,133
06/15/2015 43.6 43.7 43.07 43.53 255,176
06/12/2015 44.29 44.4 43.87 43.9 244,280
06/11/2015 43.73 44.57 43.73 44.57 316,360
06/10/2015 43.59 44.41 43.55 43.72 323,381
06/09/2015 43.35 43.67 43.0225 43.23 185,157
06/08/2015 43.45 43.5373 43.12 43.24 220,541
06/05/2015 43.24 43.66 43.06 43.37 382,607
06/04/2015 43.76 43.76 43.28 43.6 268,449
06/03/2015 43.65 43.98 43.43 43.68 207,877
06/02/2015 43.26 43.7 43.2 43.42 337,042
06/01/2015 43.22 43.62 42.8 43.41 453,601
05/29/2015 44.08 44.23 43.06 43.22 549,279
05/28/2015 44.34 44.52 43.88 44.11 290,721
05/27/2015 43.98 44.58 43.69 44.53 306,731
05/26/2015 44.15 44.48 43.88 43.97 408,785
05/22/2015 44.49 44.79 44.34 44.7 223,964
05/21/2015 44.49 45.3 44.32 44.68 402,142
05/20/2015 44.72 44.77 44.1 44.44 692,287
05/19/2015 45.05 45.48 44.71 44.75 403,305
05/18/2015 44.8 45.77 44.51 45.43 432,463
05/15/2015 45.01 45.24 44.54 44.88 453,842
05/14/2015 44 45.18 44 45.12 915,289
05/13/2015 43.47 43.93 43.125 43.56 489,121
05/12/2015 42.99 43.2366 42.75 43 561,997
05/11/2015 42.66 43.2 42.575 43 441,761
05/08/2015 42.99 43.04 42.51 42.71 564,555
05/07/2015 42.8 42.97 42.3 42.61 653,459
05/06/2015 42.68 42.94 42.58 42.89 693,585
05/05/2015 44.16 44.71 42.17 42.66 1,767,367
05/04/2015 43.52 44.38 43.34 44.25 579,749
05/01/2015 42.83 43.69 42.83 43.24 579,392
04/30/2015 41.9 43.67 41.9 43.22 1,020,558
04/29/2015 42.83 43.45 42.56 43 963,287
*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?