UFPI: Historical Prices for Universal Forest Products, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	34.21	35.25	33.85	34.13	195,200	34.13
8-Feb-10	33.05	34.29	32.39	33.02	94,900	33.02
5-Feb-10	33.00	34.12	31.84	33.40	170,200	33.40
4-Feb-10	34.39	34.59	32.65	33.02	177,500	33.02
3-Feb-10	34.92	35.23	34.06	34.78	92,800	34.78
2-Feb-10	33.93	35.57	33.55	35.19	153,400	35.19
1-Feb-10	34.00	35.43	33.33	33.99	107,300	33.99
29-Jan-10	33.89	35.25	33.74	33.94	136,700	33.94
28-Jan-10	34.39	34.65	32.88	33.83	139,700	33.83
27-Jan-10	33.63	34.60	33.01	34.22	100,500	34.22
26-Jan-10	34.71	35.31	33.53	33.72	85,400	33.72
25-Jan-10	34.14	35.21	33.03	34.95	145,200	34.95
22-Jan-10	34.01	35.63	33.04	33.72	173,500	33.72
21-Jan-10	34.76	35.18	33.14	33.94	192,600	33.94
20-Jan-10	36.44	36.44	33.67	34.60	172,100	34.60
19-Jan-10	35.79	36.91	35.54	36.77	119,600	36.77
15-Jan-10	37.17	37.35	35.33	35.78	166,500	35.78
14-Jan-10	37.35	37.66	36.93	37.04	75,900	37.04
13-Jan-10	37.57	38.30	37.09	37.43	67,000	37.43
12-Jan-10	37.46	37.63	36.76	37.30	65,400	37.30
11-Jan-10	38.48	38.64	37.02	37.76	83,600	37.76
8-Jan-10	38.12	39.75	37.48	38.36	79,900	38.36
7-Jan-10	36.32	38.74	36.32	38.38	208,900	38.38
6-Jan-10	36.80	37.19	36.00	36.29	82,700	36.29
5-Jan-10	37.42	37.62	36.32	36.74	89,200	36.74
4-Jan-10	37.23	37.43	36.87	37.43	97,700	37.43
31-Dec-09	37.53	38.20	36.69	36.81	76,500	36.81
30-Dec-09	37.32	38.53	37.06	37.60	81,400	37.60
29-Dec-09	37.80	37.82	37.35	37.45	36,900	37.45
28-Dec-09	38.27	38.27	37.00	37.60	117,300	37.60
24-Dec-09	38.55	38.58	37.90	38.22	27,700	38.22
23-Dec-09	38.95	38.99	37.36	38.38	140,500	38.38
22-Dec-09	37.90	39.10	37.58	38.81	166,400	38.81
21-Dec-09	38.22	38.96	37.24	37.92	175,400	37.92
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
* 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