UFPI - Universal Forest Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201935.7136.0635.0835.1435.14224,900
May 16, 201936.4336.4735.8436.0636.06205,400
May 15, 201935.8936.4235.6736.3436.34195,900
May 14, 201936.2436.4035.6536.2736.27182,800
May 13, 201936.4036.7436.1836.2536.25190,300
May 10, 201936.7137.3536.2937.3137.31190,900
May 09, 201936.4036.9336.0636.8936.89219,000
May 08, 201936.7537.2536.5036.7936.79195,100
May 07, 201937.6537.8936.3936.7236.72221,900
May 06, 201937.4638.3636.9938.0538.05364,900
May 03, 201937.2638.0237.0737.9737.97322,200
May 02, 201937.0637.4936.9237.1037.10231,100
May 01, 201937.2437.2536.7237.0237.02481,000
Apr 30, 201937.0637.4436.8936.9536.95370,900
Apr 29, 201936.8937.1336.5337.0737.07213,400
Apr 26, 201935.1436.7134.9436.6536.65420,600
Apr 25, 201934.4235.3932.1535.2435.24861,300
Apr 24, 201931.0631.3030.7331.1631.16205,200
Apr 23, 201930.7031.1930.4731.0031.00239,100
Apr 22, 201931.4431.4430.6630.7630.76133,100
Apr 18, 201931.2631.5931.1631.4431.44169,700
Apr 17, 201931.5431.6031.0031.3331.33286,800
Apr 16, 201931.5731.6331.3331.4531.45205,100
Apr 15, 201932.5332.5331.5631.5931.59191,300
Apr 12, 201932.3832.6632.1032.4032.40282,400
Apr 11, 201931.7632.2531.5432.1532.15192,700
Apr 10, 201931.5231.8331.2331.6631.66237,300
Apr 09, 201931.8131.8531.2531.3431.34199,100
Apr 08, 201931.5531.9131.4331.8531.85139,500
Apr 05, 201930.9631.7330.9631.6231.62185,900
Apr 04, 201929.9330.8729.9330.8530.85144,600
Apr 03, 201930.0730.1529.7529.9329.93152,700
Apr 02, 201930.0330.0529.6529.7729.77116,000
Apr 01, 201930.1630.6029.8930.0230.02203,900
Mar 29, 201930.0930.3629.7529.8929.89203,500
Mar 28, 201929.5029.9729.3329.9229.92126,300
Mar 27, 201929.3329.6129.0929.4329.43174,300
Mar 26, 201929.4729.6829.1929.3529.35192,300
Mar 25, 201929.2129.5829.0029.2929.29207,200
Mar 22, 201930.6630.7529.2129.2229.22274,900
Mar 21, 201930.5531.4730.5530.8530.85303,500
Mar 20, 201931.0531.1930.3330.6230.62331,600
Mar 19, 201931.3231.6030.9731.0431.04274,400
Mar 18, 201930.7831.2830.7331.2631.26247,700
Mar 15, 201930.1330.8830.0930.6730.67968,700
Mar 14, 201930.0730.1730.0030.0530.05150,400
Mar 13, 201930.1530.3129.8230.1030.10197,700
Mar 12, 201930.2630.4029.9529.9929.99190,600
Mar 11, 201929.7830.2429.7130.2230.22171,700
Mar 08, 201929.3729.8929.0829.8329.83142,200
Mar 07, 201929.9930.0029.5029.6029.60223,500
Mar 06, 201930.4330.7230.0230.0230.02204,700
Mar 05, 201930.7730.8730.3930.3930.39149,100
Mar 04, 201931.2131.4130.7630.7730.77192,100
Mar 01, 201931.2331.3830.8031.1031.10266,300
Feb 28, 201931.5831.7830.9430.9730.97220,400
Feb 27, 201931.4531.6331.1631.5731.57227,800
Feb 26, 201932.3232.4231.5531.5531.55343,500
Feb 25, 201932.6132.7732.2832.3132.31267,000
Feb 22, 201932.8132.8132.3132.4832.48269,100
Feb 21, 201932.3533.4931.3032.5132.51448,700
Feb 20, 201932.7733.1632.6132.6832.68694,700
Feb 19, 201932.2933.1232.2932.7732.77266,700
Feb 15, 201932.0832.3731.7832.2332.23224,900
Feb 14, 201931.6532.2831.4431.9131.91321,700
Feb 13, 201931.6131.9031.3631.7031.70176,500
Feb 12, 201930.8131.5130.7631.5031.50191,000
Feb 11, 201930.0930.5829.9130.5730.57522,800
Feb 08, 201930.4430.7029.9530.0830.08283,100
Feb 07, 201930.7230.9030.3130.4530.45201,000
Feb 06, 201930.7531.0030.6130.7830.78108,800
Feb 05, 201930.8931.0530.3730.7530.75112,600
Feb 04, 201931.1831.1830.5330.8330.83253,600
Feb 01, 201930.9431.3030.5131.0031.00358,100
Jan 31, 201929.7630.8529.7530.8230.82410,100
Jan 30, 201929.3129.7928.9029.7729.77243,100
Jan 29, 201928.9629.3928.6529.1429.14206,300
Jan 28, 201928.5529.0728.5328.8428.84197,800
Jan 25, 201929.0829.8028.7428.7528.75192,800
Jan 24, 201928.7828.8927.5228.8128.81165,400
Jan 23, 201929.4229.6028.4428.7828.78291,100
Jan 22, 201929.1429.3429.0029.2929.29205,100
Jan 18, 201929.3529.8529.1829.2929.29228,000
Jan 17, 201928.4829.2728.4829.1929.19232,400
Jan 16, 201928.3228.7528.2628.5428.54230,200
Jan 15, 201928.6628.8627.9028.3128.31244,000
Jan 14, 201928.6329.0228.4528.6428.64229,800
Jan 11, 201928.6028.8428.1228.8328.83228,700
Jan 10, 201928.4828.9728.3228.7628.76279,900
Jan 09, 201928.0628.6227.4228.5228.52255,300
Jan 08, 201927.8828.0127.4827.9727.97221,700
Jan 07, 201927.2027.8826.4827.5127.51291,600
Jan 04, 201926.3327.3125.6027.1227.12289,900
Jan 03, 201926.3126.6425.7525.9425.94279,000
Jan 02, 201925.4926.6425.1726.4626.46389,000
Dec 31, 201825.8626.0425.2725.9625.96296,900
Dec 28, 201825.4925.9825.0925.6925.69380,100
Dec 27, 201824.7125.4624.5225.4525.45342,300
Dec 26, 201824.5225.2224.1425.1925.19266,700
Dec 24, 201825.9725.9724.4324.4624.46398,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...