UFPI: Historical Prices for Universal Forest Products, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	37.45	38.07	35.29	35.49	293,800	35.49
23-Nov-09	36.81	38.69	36.81	37.31	136,900	37.31
20-Nov-09	35.94	36.62	35.86	36.09	136,900	36.09
19-Nov-09	38.67	39.35	36.18	36.21	228,300	36.21
18-Nov-09	39.27	39.40	38.57	39.15	59,200	39.15
17-Nov-09	39.11	39.46	37.72	38.73	114,900	38.73
16-Nov-09	37.79	39.66	37.52	39.12	120,000	39.12
13-Nov-09	37.72	38.18	36.50	37.33	145,900	37.33
12-Nov-09	38.34	39.24	37.40	37.68	98,200	37.68
11-Nov-09	38.95	39.92	38.60	38.97	94,200	38.97
10-Nov-09	38.73	39.78	37.90	38.49	113,800	38.49
9-Nov-09	38.45	39.19	37.96	38.85	111,500	38.85
6-Nov-09	37.75	39.18	37.07	38.02	134,700	38.02
5-Nov-09	37.08	38.64	37.04	38.35	192,000	38.35
4-Nov-09	37.53	37.87	36.39	36.52	225,300	36.52
3-Nov-09	36.89	37.38	36.06	37.24	215,300	37.24
2-Nov-09	35.86	37.22	35.17	37.08	380,000	37.08
30-Oct-09	36.43	36.89	35.50	35.68	280,100	35.68
29-Oct-09	35.91	37.18	35.91	36.56	183,000	36.56
28-Oct-09	38.07	38.32	35.42	35.62	313,900	35.62
27-Oct-09	38.59	39.35	38.11	38.28	210,200	38.28
26-Oct-09	39.00	39.96	38.03	38.56	187,000	38.56
23-Oct-09	41.23	42.01	38.60	39.08	256,600	39.08
22-Oct-09	38.82	42.32	38.00	41.16	369,200	41.16
21-Oct-09	39.14	41.09	38.69	38.77	272,800	38.77
20-Oct-09	38.98	39.85	38.24	39.14	191,500	39.14
19-Oct-09	38.49	39.39	38.36	39.04	198,100	39.04
16-Oct-09	40.21	40.74	36.10	38.19	935,700	38.19
15-Oct-09	41.07	41.54	40.21	41.12	136,700	41.12
14-Oct-09	40.67	41.87	40.42	41.12	177,900	41.12
13-Oct-09	39.54	41.58	39.33	40.26	190,800	40.26
12-Oct-09	40.06	40.88	39.53	39.63	93,700	39.63
9-Oct-09	40.55	41.30	39.53	40.08	158,300	40.08
8-Oct-09	39.16	42.00	39.16	40.59	251,800	40.59
7-Oct-09	39.19	39.74	38.50	38.95	92,000	38.95
6-Oct-09	38.98	40.72	38.61	39.38	133,300	39.38
5-Oct-09	38.07	39.35	38.02	38.61	99,800	38.61
2-Oct-09	37.22	38.87	36.88	38.08	212,600	38.08
1-Oct-09	39.14	39.82	37.60	37.62	208,900	37.62
30-Sep-09	40.47	41.26	38.64	39.46	172,900	39.46
29-Sep-09	40.22	41.21	39.45	40.55	150,600	40.55
28-Sep-09	39.87	40.80	39.37	40.06	142,000	40.06
25-Sep-09	39.85	40.98	39.47	39.76	117,900	39.76
24-Sep-09	40.82	41.67	39.82	40.09	211,500	40.09
23-Sep-09	41.63	42.15	40.60	40.76	135,400	40.76
22-Sep-09	41.81	42.83	41.45	41.69	148,100	41.69
21-Sep-09	41.96	42.49	40.44	41.37	250,300	41.37
18-Sep-09	43.14	43.66	41.99	42.11	537,300	42.11
17-Sep-09	43.00	44.10	41.75	42.99	216,000	42.99
16-Sep-09	41.66	43.69	40.43	42.96	224,000	42.96
15-Sep-09	40.75	42.13	40.18	41.70	212,200	41.70
14-Sep-09	40.67	40.96	39.33	40.89	180,500	40.89
11-Sep-09	40.78	41.80	40.59	40.97	118,400	40.97
10-Sep-09	40.57	40.84	39.92	40.60	165,600	40.60
9-Sep-09	40.20	41.47	39.51	40.49	175,700	40.49
8-Sep-09	39.68	40.21	38.50	40.18	247,500	40.18
4-Sep-09	39.50	40.08	38.57	39.41	147,200	39.41
3-Sep-09	39.77	40.00	38.77	39.64	130,800	39.64
2-Sep-09	39.79	40.53	39.00	39.37	171,800	39.37
1-Sep-09	40.91	43.20	39.63	39.79	181,500	39.79
31-Aug-09	42.68	42.68	40.44	41.30	199,900	41.30
28-Aug-09	43.97	44.34	41.96	42.69	155,700	42.69
27-Aug-09	45.62	46.02	42.51	43.79	196,600	43.79
26-Aug-09	45.18	46.59	43.73	45.56	220,300	45.56
25-Aug-09	44.26	46.43	43.92	45.09	264,700	45.09
24-Aug-09	44.57	45.05	43.65	44.15	182,200	44.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions