ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UFPI UFP Industries Inc

128.53
0.00 (0.00%)
Pre Market
Last Updated: 04:09:51
Delayed by 15 minutes

UFPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 128.53 2.54 2.02% 125.99 133.09 125.325 378,745
Sep 17 2024 125.99 2.52 2.04% 124.58 127.26 123.86 263,292
Sep 16 2024 123.47 1.52 1.25% 123.05 124.29 121.89 230,891
Sep 13 2024 121.95 4.62 3.94% 119.35 122.08 119.045 237,830
Sep 12 2024 117.33 3.89 3.43% 114.22 117.90 113.80 316,513
Sep 11 2024 113.44 -0.77 -0.67% 113.49 113.825 110.42 244,011
Sep 10 2024 114.21 1.40 1.24% 113.07 114.33 111.81 178,736
Sep 09 2024 112.81 -0.22 -0.19% 112.97 113.78 111.68 262,891
Sep 06 2024 113.03 -0.79 -0.69% 114.27 116.49 112.43 213,768
Sep 05 2024 113.82 -1.59 -1.38% 115.68 115.68 112.94 448,570
Sep 04 2024 115.41 -1.13 -0.97% 116.15 116.9148 114.82 218,798
Sep 03 2024 116.54 -5.13 -4.22% 121.06 122.19 116.36 227,987
Aug 30 2024 121.67 1.03 0.85% 121.54 121.89 119.75 194,518
Aug 29 2024 120.64 -0.38 -0.31% 122.34 122.39 120.02 185,106
Aug 28 2024 121.02 -0.42 -0.35% 121.26 121.71 120.21 187,699
Aug 27 2024 121.44 -3.12 -2.50% 122.93 122.93 120.60 154,551
Aug 26 2024 124.56 -0.46 -0.37% 126.36 127.00 124.14 226,678
Aug 23 2024 125.02 5.88 4.94% 119.89 125.51 119.89 394,315
Aug 22 2024 119.14 -1.75 -1.45% 120.46 120.82 118.49 422,231
Aug 21 2024 120.89 2.53 2.14% 119.78 120.94 118.51 127,518
Aug 20 2024 118.36 -1.01 -0.85% 119.58 120.18 117.93 250,172
Aug 19 2024 119.37 0.54 0.45% 118.82 120.19 117.73 168,813
Aug 16 2024 118.83 -2.22 -1.83% 120.06 122.02 118.41 208,255
Aug 15 2024 121.05 3.27 2.78% 120.92 122.05 119.385 189,520
Aug 14 2024 117.78 -0.86 -0.72% 119.13 119.13 116.84 147,494
Aug 13 2024 118.64 2.63 2.27% 116.84 119.05 115.90 151,034
Aug 12 2024 116.01 -1.63 -1.39% 117.80 118.295 115.17 167,163
Aug 09 2024 117.64 -0.47 -0.40% 118.27 119.45 117.025 190,910
Aug 08 2024 118.11 1.13 0.97% 118.32 118.90 116.98 238,845
Aug 07 2024 116.98 -2.44 -2.04% 120.82 121.225 116.3701 230,050
Aug 06 2024 119.42 2.29 1.96% 116.87 120.83 115.53 215,282
Aug 05 2024 117.13 -4.85 -3.98% 116.23 118.875 113.42 286,580
Aug 02 2024 121.98 -4.22 -3.34% 121.19 122.32 118.74 261,200
Aug 01 2024 126.20 -5.73 -4.34% 131.74 133.19 125.62 449,646
Jul 31 2024 131.93 -3.41 -2.52% 135.96 136.93 131.13 483,120
Jul 30 2024 135.34 8.28 6.52% 127.05 136.14 119.38 480,022
Jul 29 2024 127.06 -1.77 -1.37% 129.40 129.85 127.00 279,272
Jul 26 2024 128.83 3.79 3.03% 127.36 130.545 126.915 290,225
Jul 25 2024 125.04 5.76 4.83% 120.45 127.69 119.61 378,638
Jul 24 2024 119.28 -3.42 -2.79% 122.12 124.07 119.06 257,738
Jul 23 2024 122.70 -0.59 -0.48% 122.33 124.67 121.025 242,812
Jul 22 2024 123.29 2.43 2.01% 121.20 123.67 119.80 209,587
Jul 19 2024 120.86 -0.71 -0.58% 121.97 122.96 120.29 215,621
Jul 18 2024 121.57 -3.11 -2.49% 124.28 128.075 121.53 334,803
Jul 17 2024 124.68 -1.01 -0.80% 123.92 127.10 123.76 334,795
Jul 16 2024 125.69 8.01 6.81% 119.73 125.88 119.63 283,936
Jul 15 2024 117.68 -0.09 -0.08% 119.25 120.42 117.345 343,921
Jul 12 2024 117.77 1.18 1.01% 117.90 119.75 117.515 275,246
Jul 11 2024 116.59 6.60 6.00% 112.61 116.91 112.61 353,141
Jul 10 2024 109.99 1.92 1.78% 108.36 110.145 108.355 191,742
Jul 09 2024 108.07 -0.68 -0.63% 108.44 109.32 107.96 300,681
Jul 08 2024 108.75 1.10 1.02% 108.44 109.12 107.99 217,940
Jul 05 2024 107.65 -1.76 -1.61% 109.10 109.31 107.49 199,669
Jul 03 2024 109.41 -0.40 -0.36% 110.48 111.30 109.32 92,819
Jul 02 2024 109.81 -0.51 -0.46% 110.32 111.24 109.32 246,944
Jul 01 2024 110.32 1.04 0.95% 112.50 113.04 110.28 437,150
Jun 28 2024 109.28 0.00 0.00% 109.28 109.28 109.28 0
Jun 27 2024 109.28 -0.09 -0.08% 109.99 110.60 108.785 373,405
Jun 26 2024 109.37 -1.28 -1.16% 109.84 111.239 108.85 599,429
Jun 25 2024 110.65 -5.34 -4.60% 115.62 115.62 110.045 390,705
Jun 24 2024 115.99 -0.09 -0.08% 116.53 117.41 115.72 216,976
Jun 21 2024 116.08 0.69 0.60% 115.59 116.44 113.99 733,434

Your Recent History

Delayed Upgrade Clock