TipRanks
Go Ultimate55% OFF

UFP Industries (UF3) Historical Prices

DE:UF3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.2473.4072.2472.6272.62+0.50%00.00
Oct 29, 202668.8073.3268.8072.2672.26+5.55%00.00
Oct 28, 202670.9271.3468.4668.4668.46-3.66%00.00
Oct 27, 202671.9272.2271.0671.0671.06-0.86%00.00
Oct 26, 202671.9272.6471.6871.6871.68-1.02%00.00
Oct 23, 202673.7273.7272.4072.4272.42-3.05%00.00
Oct 22, 202670.1474.7070.1474.7074.70+5.27%00.00
Oct 21, 202670.4671.0470.4670.9670.96+0.00%00.00
Oct 20, 202669.0870.9668.7270.9670.96+1.78%00.00
Oct 19, 202669.4670.1669.3069.7269.72+0.26%00.00
Oct 16, 202668.3869.8467.8269.5469.54+0.81%00.00
Oct 15, 202666.9869.3266.9868.9868.98+1.86%00.00
Oct 14, 202667.1267.7266.9867.7267.72+0.09%00.00
Oct 13, 202667.2667.9667.2467.6667.66-0.29%00.00
Oct 12, 202665.7467.9665.7467.8667.86+2.32%00.00
Oct 09, 202667.5067.5066.0666.3266.32-2.53%00.00
Oct 08, 202667.4868.1866.7668.0468.04-0.03%00.00
Oct 07, 202669.5869.5867.6068.0668.06-2.77%00.00
Oct 06, 202669.0270.4068.8670.0070.00+0.69%00.00
Oct 05, 202668.1870.0067.5069.5269.52+1.64%00.00
Oct 02, 202668.0469.3668.0468.4068.40+0.03%00.00
Oct 01, 202667.7468.7266.9668.3868.38+0.32%00.00
Sep 30, 202668.9669.0668.1668.1668.16-1.79%00.00
Sep 29, 202669.1669.6469.0669.4069.40-0.74%00.00
Sep 28, 202668.9669.9268.9669.9269.92+0.40%00.00
Sep 25, 202668.6669.6668.3669.6469.64+0.78%00.00
Sep 24, 202671.0071.7269.1069.1069.10-3.71%00.00
Sep 23, 202672.0072.5071.4871.7671.76-0.75%00.00
Sep 22, 202669.3472.5069.3472.3072.30+3.05%00.00
Sep 21, 202668.6270.1668.4070.1670.16+1.77%00.00
Sep 18, 202668.4669.1468.4668.9468.94-0.29%00.00
Sep 17, 202671.2872.1669.1269.1469.14-2.87%00.00
Sep 16, 202670.8071.6470.8071.1871.18-0.14%00.00
Sep 15, 202669.3671.2869.0071.2871.28+1.54%00.00
Sep 14, 202668.9670.3068.9670.2070.20+1.30%00.00
Sep 11, 202668.6869.7068.6869.3069.30+0.46%00.00
Sep 10, 202670.1070.1068.2868.9868.98-1.88%00.00
Sep 09, 202670.8070.8069.8070.3070.30-1.62%00.00
Sep 08, 202671.0472.1271.0471.4671.46-1.46%00.00
Sep 07, 202671.4072.5271.4072.5272.52-0.28%00.00
Sep 04, 202670.8273.0270.8272.7272.72+1.68%00.00
Sep 03, 202670.9271.7670.9271.5271.52+0.11%00.00
Sep 02, 202670.4871.9670.4871.4471.44+0.48%00.00
Sep 01, 202671.8671.8670.7871.1071.10-1.75%00.00
Aug 31, 202673.3073.3072.6872.6872.37-1.84%00.00
Aug 28, 202672.6074.0472.6074.0473.72+0.98%00.00
Aug 27, 202673.4473.7873.2073.3273.01-1.13%00.00
Aug 26, 202675.3075.3074.1674.1673.84-2.14%00.00
Aug 25, 202675.8475.8475.2475.7875.46-0.97%00.00
Aug 24, 202675.2276.7475.2276.5276.19+0.63%00.00