UFPI - Universal Forest Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201936.8537.3036.6137.1637.16153,400
Jul 15, 201937.0337.0736.4236.7336.73196,400
Jul 12, 201936.6137.3136.6137.0037.00218,500
Jul 11, 201937.1237.1236.2536.4736.47198,500
Jul 10, 201937.0437.0836.5837.0437.04143,200
Jul 09, 201937.1537.2736.3136.7736.77254,100
Jul 08, 201937.4837.5737.1137.3637.36231,000
Jul 05, 201937.3437.6436.9637.6137.61175,600
Jul 03, 201937.5137.7037.1637.5837.5876,500
Jul 02, 201937.7137.7637.0437.3537.35169,400
Jul 01, 201938.4538.5337.5637.7137.71301,300
Jun 28, 201937.7038.4237.7038.0638.06595,600
Jun 27, 201936.6237.6136.6137.5737.57213,200
Jun 26, 201936.4236.6935.9136.4536.45171,900
Jun 25, 201936.1336.7235.8336.3036.30314,500
Jun 24, 201936.2836.4335.8535.8935.89398,900
Jun 21, 201937.1937.2536.2236.2836.28333,400
Jun 20, 201936.8937.4336.5137.3737.37269,500
Jun 19, 201936.7636.8535.9136.4736.47220,700
Jun 18, 201937.1137.7136.5936.8036.80196,000
Jun 17, 201937.1837.5936.1936.8836.88264,500
Jun 14, 201937.0737.4036.6437.0637.06201,400
Jun 13, 201936.6737.1336.5136.9536.95133,500
Jun 12, 201936.2236.7136.1036.4236.42152,900
Jun 11, 201936.0936.3035.7236.1036.10224,800
Jun 10, 201935.7336.2935.6135.7735.77193,600
Jun 07, 201935.8536.3235.5835.7035.70241,600
Jun 06, 201935.1635.6234.6935.6235.62419,000
Jun 05, 201935.1235.2634.6335.1135.11319,500
Jun 04, 201933.7235.0033.6434.9534.95469,000
Jun 03, 201932.2833.4331.8833.3733.37341,100
May 31, 201932.5832.5831.9532.2532.25267,100
May 30, 201933.1933.5632.7433.0333.03120,300
May 30, 20190.2 Dividend
May 29, 201933.2733.3732.9033.2933.09159,600
May 28, 201934.1334.1333.4133.4533.25259,800
May 24, 201934.0034.2433.7034.1633.9594,800
May 23, 201934.3134.4433.5733.8233.62173,300
May 22, 201935.1235.1434.5134.7134.50132,400
May 21, 201934.8035.4634.6635.4535.24218,100
May 20, 201934.8534.9034.4134.6334.42244,900
May 17, 201935.7136.0635.0835.1434.93224,900
May 16, 201936.4336.4735.8436.0635.84205,400
May 15, 201935.8936.4235.6736.3436.12195,900
May 14, 201936.2436.4035.6536.2736.05182,800
May 13, 201936.4036.7436.1836.2536.03190,300
May 10, 201936.7137.3536.2937.3137.09190,900
May 09, 201936.4036.9336.0636.8936.67219,000
May 08, 201936.7537.2536.5036.7936.57195,100
May 07, 201937.6537.8936.3936.7236.50221,900
May 06, 201937.4638.3636.9938.0537.82364,900
May 03, 201937.2638.0237.0737.9737.74322,200
May 02, 201937.0637.4936.9237.1036.88231,100
May 01, 201937.2437.2536.7237.0236.80481,000
Apr 30, 201937.0637.4436.8936.9536.73370,900
Apr 29, 201936.8937.1336.5337.0736.85213,400
Apr 26, 201935.1436.7134.9436.6536.43420,600
Apr 25, 201934.4235.3932.1535.2435.03861,300
Apr 24, 201931.0631.3030.7331.1630.97205,200
Apr 23, 201930.7031.1930.4731.0030.81239,100
Apr 22, 201931.4431.4430.6630.7630.58133,100
Apr 18, 201931.2631.5931.1631.4431.25169,700
Apr 17, 201931.5431.6031.0031.3331.14286,800
Apr 16, 201931.5731.6331.3331.4531.26205,100
Apr 15, 201932.5332.5331.5631.5931.40191,300
Apr 12, 201932.3832.6632.1032.4032.21282,400
Apr 11, 201931.7632.2531.5432.1531.96192,700
Apr 10, 201931.5231.8331.2331.6631.47237,300
Apr 09, 201931.8131.8531.2531.3431.15199,100
Apr 08, 201931.5531.9131.4331.8531.66139,500
Apr 05, 201930.9631.7330.9631.6231.43185,900
Apr 04, 201929.9330.8729.9330.8530.66144,600
Apr 03, 201930.0730.1529.7529.9329.75152,700
Apr 02, 201930.0330.0529.6529.7729.59116,000
Apr 01, 201930.1630.6029.8930.0229.84203,900
Mar 29, 201930.0930.3629.7529.8929.71203,500
Mar 28, 201929.5029.9729.3329.9229.74126,300
Mar 27, 201929.3329.6129.0929.4329.25174,300
Mar 26, 201929.4729.6829.1929.3529.17192,300
Mar 25, 201929.2129.5829.0029.2929.11207,200
Mar 22, 201930.6630.7529.2129.2229.04274,900
Mar 21, 201930.5531.4730.5530.8530.66303,500
Mar 20, 201931.0531.1930.3330.6230.44331,600
Mar 19, 201931.3231.6030.9731.0430.85274,400
Mar 18, 201930.7831.2830.7331.2631.07247,700
Mar 15, 201930.1330.8830.0930.6730.49968,700
Mar 14, 201930.0730.1730.0030.0529.87150,400
Mar 13, 201930.1530.3129.8230.1029.92197,700
Mar 12, 201930.2630.4029.9529.9929.81190,600
Mar 11, 201929.7830.2429.7130.2230.04171,700
Mar 08, 201929.3729.8929.0829.8329.65142,200
Mar 07, 201929.9930.0029.5029.6029.42223,500
Mar 06, 201930.4330.7230.0230.0229.84204,700
Mar 05, 201930.7730.8730.3930.3930.21149,100
Mar 04, 201931.2131.4130.7630.7730.59192,100
Mar 01, 201931.2331.3830.8031.1030.91266,300
Feb 28, 201931.5831.7830.9430.9730.78220,400
Feb 27, 201931.4531.6331.1631.5731.38227,800
Feb 26, 201932.3232.4231.5531.5531.36343,500
Feb 25, 201932.6132.7732.2832.3132.12267,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...