UFPI: Historical Prices for Universal Forest Products, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	38.14	38.54	37.46	38.09	365,800	38.09
17-Dec-09	37.20	38.03	36.28	37.89	135,100	37.89
16-Dec-09	37.67	37.97	36.97	37.42	85,800	37.42
15-Dec-09	38.32	38.56	37.26	37.31	107,100	37.31
14-Dec-09	37.34	38.39	36.91	38.27	82,000	38.27
11-Dec-09	36.89	37.79	36.56	37.20	125,300	37.20
10-Dec-09	38.87	39.47	36.59	36.87	167,200	36.87
9-Dec-09	38.61	39.16	37.83	38.80	89,100	38.80
8-Dec-09	38.73	39.36	38.16	38.69	117,000	38.69
7-Dec-09	38.67	39.66	38.44	38.85	178,800	38.85
4-Dec-09	37.15	39.00	37.15	38.83	282,900	38.83
3-Dec-09	37.86	38.39	36.66	36.79	208,100	36.79
2-Dec-09	36.59	37.92	36.59	37.82	203,600	37.82
1-Dec-09	36.38	37.08	36.01	36.66	275,600	36.66
30-Nov-09	34.62	36.10	34.00	35.94	205,400	35.94
27-Nov-09	34.36	35.56	34.15	34.58	100,200	34.58
27-Nov-09	$ 0.20 Dividend
25-Nov-09	35.78	36.54	35.03	35.66	106,100	35.46
24-Nov-09	37.45	38.07	35.29	35.49	293,800	35.29
23-Nov-09	36.81	38.69	36.81	37.31	136,900	37.10
20-Nov-09	35.94	36.62	35.86	36.09	136,900	35.89
19-Nov-09	38.67	39.35	36.18	36.21	228,300	36.01
18-Nov-09	39.27	39.40	38.57	39.15	59,200	38.93
17-Nov-09	39.11	39.46	37.72	38.73	114,900	38.51
16-Nov-09	37.79	39.66	37.52	39.12	120,000	38.90
13-Nov-09	37.72	38.18	36.50	37.33	145,900	37.12
12-Nov-09	38.34	39.24	37.40	37.68	98,200	37.47
11-Nov-09	38.95	39.92	38.60	38.97	94,200	38.75
10-Nov-09	38.73	39.78	37.90	38.49	113,800	38.27
9-Nov-09	38.45	39.19	37.96	38.85	111,500	38.63
6-Nov-09	37.75	39.18	37.07	38.02	134,700	37.81
5-Nov-09	37.08	38.64	37.04	38.35	192,000	38.13
4-Nov-09	37.53	37.87	36.39	36.52	225,300	36.32
3-Nov-09	36.89	37.38	36.06	37.24	215,300	37.03
2-Nov-09	35.86	37.22	35.17	37.08	380,000	36.87
30-Oct-09	36.43	36.89	35.50	35.68	280,100	35.48
29-Oct-09	35.91	37.18	35.91	36.56	183,000	36.35
28-Oct-09	38.07	38.32	35.42	35.62	313,900	35.42
27-Oct-09	38.59	39.35	38.11	38.28	210,200	38.07
26-Oct-09	39.00	39.96	38.03	38.56	187,000	38.34
23-Oct-09	41.23	42.01	38.60	39.08	256,600	38.86
22-Oct-09	38.82	42.32	38.00	41.16	369,200	40.93
21-Oct-09	39.14	41.09	38.69	38.77	272,800	38.55
20-Oct-09	38.98	39.85	38.24	39.14	191,500	38.92
19-Oct-09	38.49	39.39	38.36	39.04	198,100	38.82
16-Oct-09	40.21	40.74	36.10	38.19	935,700	37.98
15-Oct-09	41.07	41.54	40.21	41.12	136,700	40.89
14-Oct-09	40.67	41.87	40.42	41.12	177,900	40.89
13-Oct-09	39.54	41.58	39.33	40.26	190,800	40.03
12-Oct-09	40.06	40.88	39.53	39.63	93,700	39.41
9-Oct-09	40.55	41.30	39.53	40.08	158,300	39.86
8-Oct-09	39.16	42.00	39.16	40.59	251,800	40.36
7-Oct-09	39.19	39.74	38.50	38.95	92,000	38.73
6-Oct-09	38.98	40.72	38.61	39.38	133,300	39.16
5-Oct-09	38.07	39.35	38.02	38.61	99,800	38.39
2-Oct-09	37.22	38.87	36.88	38.08	212,600	37.87
1-Oct-09	39.14	39.82	37.60	37.62	208,900	37.41
30-Sep-09	40.47	41.26	38.64	39.46	172,900	39.24
29-Sep-09	40.22	41.21	39.45	40.55	150,600	40.32
28-Sep-09	39.87	40.80	39.37	40.06	142,000	39.84
25-Sep-09	39.85	40.98	39.47	39.76	117,900	39.54
24-Sep-09	40.82	41.67	39.82	40.09	211,500	39.87
23-Sep-09	41.63	42.15	40.60	40.76	135,400	40.53
22-Sep-09	41.81	42.83	41.45	41.69	148,100	41.46
21-Sep-09	41.96	42.49	40.44	41.37	250,300	41.14
18-Sep-09	43.14	43.66	41.99	42.11	537,300	41.87
17-Sep-09	43.00	44.10	41.75	42.99	216,000	42.75
* 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