U.S. Markets closed

Universal Forest Products, Inc. (UFPI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.58+0.35 (+0.39%)
At close: 4:00PM EDT

90.58 0.00 (0.00%)
After hours: 4:28PM EDT

People also watch
AMWDDELUMBFLPXSSD
DateOpenHighLowCloseAdj Close*Volume
May 22, 201790.4491.5589.7790.5890.58105,800
May 19, 201790.2191.2988.2090.2390.23129,700
May 18, 201789.7591.1089.5889.7089.70190,800
May 17, 201788.2190.0384.1990.0090.00216,800
May 16, 201788.7490.0388.7489.9489.94108,600
May 15, 201787.9988.7887.1688.3988.39132,800
May 12, 201789.3091.5587.6187.6387.63107,000
May 11, 201789.5090.2787.2189.9089.90158,300
May 10, 201789.1790.6988.8089.9689.96106,400
May 09, 201790.1093.0289.0089.7289.72107,000
May 08, 201791.9091.9089.2090.1990.1984,100
May 05, 201792.8793.8591.1392.0292.02145,900
May 04, 201793.8894.4492.1492.3892.38114,400
May 03, 201794.1694.9093.0093.8993.8991,200
May 02, 201794.9295.7094.1994.7394.7383,900
May 01, 201795.2995.6494.2795.0295.02108,800
Apr 28, 201797.2597.4395.0995.2995.29126,300
Apr 27, 201797.0197.6796.2497.2197.21114,600
Apr 26, 201796.6797.6195.3596.6196.61132,000
Apr 25, 201797.2097.5496.6396.8096.8086,600
Apr 24, 201797.3797.6595.1796.2196.21104,200
Apr 21, 201795.7896.1193.3895.3295.32227,400
Apr 20, 201794.4795.7993.4195.2795.27173,800
Apr 19, 201798.7599.9492.5093.7593.75363,100
Apr 18, 201797.3398.7997.0798.1898.18113,400
Apr 17, 201795.2597.6294.9297.4597.4599,600
Apr 13, 201796.2997.0094.3794.9994.9981,400
Apr 12, 201798.1098.1095.6796.5396.5373,300
Apr 11, 201796.0298.4695.0798.4098.4070,200
Apr 10, 201795.8098.0095.5796.2396.2366,500
Apr 07, 201795.3496.0494.5295.8395.83132,100
Apr 06, 201794.6696.6094.5695.5595.5575,400
Apr 05, 201795.9996.8994.0294.7794.7787,900
Apr 04, 201792.7796.0892.7795.1695.16131,900
Apr 03, 201798.7099.2192.4693.2593.25141,000
Mar 31, 201797.8799.2697.3998.5498.54112,600
Mar 30, 201796.6898.4996.3597.9997.9966,600
Mar 29, 201797.5997.5995.6196.5296.5274,700
Mar 28, 201796.7098.0494.7397.9097.9078,500
Mar 27, 201795.1597.9093.8097.4497.4494,300
Mar 24, 201796.8198.0595.6696.9796.9788,000
Mar 23, 201795.1096.7594.0096.3896.3867,400
Mar 22, 201796.2096.3393.9694.8494.8488,100
Mar 21, 2017100.11100.6096.1396.2796.27121,600
Mar 20, 2017100.13100.3698.6899.3299.3287,700
Mar 17, 201798.73100.5198.52100.06100.06232,400
Mar 16, 201798.00100.0898.0099.4999.49104,300
Mar 15, 201794.8898.3194.8897.9697.9695,600
Mar 14, 201794.4795.6093.6894.0894.0856,300
Mar 13, 201794.1595.7692.8895.2395.2387,900
Mar 10, 201795.6395.6393.8394.4994.4980,800
Mar 09, 201794.1595.6694.1594.9494.94105,600
Mar 08, 201796.0496.0492.2894.0394.03139,700
Mar 07, 201796.3497.3995.2895.9195.91126,300
Mar 06, 201796.6396.9795.5896.8796.87148,700
Mar 03, 201799.24100.4796.5196.9996.9998,000
Mar 02, 201799.80100.6895.8199.0499.04105,700
Mar 01, 201797.37100.9097.37100.29100.29136,400
Feb 28, 201796.5196.7494.2295.8195.81273,100
Feb 27, 201794.4497.6693.2197.4497.44171,300
Feb 24, 201796.09101.7792.4095.5095.50179,800
Feb 23, 2017104.67104.6794.0096.0996.09174,200
Feb 22, 2017106.62106.62104.23105.44105.4482,400
Feb 21, 2017104.64107.60103.28106.95106.9591,300
Feb 17, 2017105.83106.30103.60104.69104.69107,000
Feb 16, 2017107.00107.00103.69106.28106.2895,200
Feb 15, 2017102.87107.47102.87107.10107.1087,200
Feb 14, 2017102.92103.91101.92103.28103.2857,300
Feb 13, 2017105.05105.74101.72103.86103.8670,500
Feb 10, 2017103.56105.93101.54105.85105.8555,800
Feb 09, 2017101.56104.00101.38103.35103.3562,500
Feb 08, 2017101.02101.7499.05101.40101.4064,600
Feb 07, 2017100.86102.03100.48101.49101.4968,600
Feb 06, 2017101.69101.97100.80100.86100.8640,300
Feb 03, 2017101.74102.35100.08101.92101.9248,800
Feb 02, 2017101.50101.5099.90100.68100.6862,900
Feb 01, 2017102.11104.2399.85101.46101.4690,500
Jan 31, 2017100.90103.06100.88101.71101.7173,600
Jan 30, 2017103.42103.42101.25101.71101.7180,000
Jan 27, 2017104.42104.76102.28104.13104.1339,800
Jan 26, 2017106.46106.76104.29104.50104.5037,500
Jan 25, 2017105.00106.80104.10106.25106.2556,100
Jan 24, 2017101.09104.69101.09104.10104.1096,700
Jan 23, 201797.47100.8597.47100.57100.5774,700
Jan 20, 201797.9099.3896.9597.5497.5475,500
Jan 19, 2017101.67101.6797.5197.8497.8491,200
Jan 18, 2017100.68101.9899.25101.87101.8760,200
Jan 17, 2017102.69102.6999.14100.40100.4093,100
Jan 13, 2017101.36103.09101.36102.77102.7741,700
Jan 12, 2017102.96103.3998.42100.52100.5257,800
Jan 11, 2017103.10104.25101.77103.47103.4786,200
Jan 10, 2017100.52103.25100.27103.00103.0089,100
Jan 09, 2017101.02102.47100.12100.60100.6061,400
Jan 06, 2017102.91102.91101.03101.49101.4965,000
Jan 05, 2017103.74105.38101.86102.34102.3463,200
Jan 04, 2017104.39106.83103.50104.01104.01177,600
Jan 03, 2017103.15105.00102.33104.15104.1591,300
Dec 30, 2016104.10104.10101.80102.18102.1895,600
Dec 29, 2016104.35105.93101.81103.82103.8299,200
Dec 28, 2016107.10107.10103.39103.93103.9380,900
*Close price adjusted for dividends and splits.
Loading more data...