UFP Industries Inc. Common Stockのデータ

UFP Industries Inc. Common Stockの基本情報

名前 UFP Industries Inc. Common Stock
ティッカー UFPI
国 United States
上場年 1993.0
セクター Basic Industries

UFP Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.51 61.16 62.5 61.34 299100.0 61.34
2021-02-12 63.29 61.52 61.88 62.31 237900.0 62.31
2021-02-11 62.78 60.71 62.31 62.09 324000.0 62.09
2021-02-10 63.29 61.75 63.01 61.89 267900.0 61.89
2021-02-09 62.86 61.6 62.7 62.42 225200.0 62.42
2021-02-08 63.01 61.0 61.14 62.72 339300.0 62.72
2021-02-05 61.12 59.77 60.68 61.06 207900.0 61.06
2021-02-04 60.3 58.58 59.0 60.26 308900.0 60.26
2021-02-03 58.87 57.16 57.76 58.83 235000.0 58.83
2021-02-02 58.08 56.43 57.39 57.99 225600.0 57.99
2021-02-01 57.0 54.09 55.2 56.8 306200.0 56.8
2021-01-29 55.79 53.77 55.79 53.94 262600.0 53.94
2021-01-28 56.95 54.61 56.93 55.73 354000.0 55.73
2021-01-27 58.06 54.42 55.7 56.03 376800.0 56.03
2021-01-26 59.48 56.87 58.78 56.9 219000.0 56.9
2021-01-25 60.66 57.05 60.32 58.27 341700.0 58.27
2021-01-22 60.47 57.92 58.87 60.26 328900.0 60.26
2021-01-21 60.23 57.38 57.67 59.56 454800.0 59.56
2021-01-20 59.26 57.11 58.34 57.67 407600.0 57.67
2021-01-19 58.6 56.5 57.46 58.11 397500.0 58.11
2021-01-15 57.01 54.75 55.85 56.67 479600.0 56.67
2021-01-14 57.4 56.3 56.92 56.56 245500.0 56.56
2021-01-13 58.07 56.31 57.9 56.54 216400.0 56.54
2021-01-12 58.1 56.6 57.66 57.96 209200.0 57.96
2021-01-11 57.77 56.33 56.33 57.47 207000.0 57.47
2021-01-08 59.35 56.38 59.11 56.76 340400.0 56.76
2021-01-07 58.75 56.92 57.75 58.67 256000.0 58.67
2021-01-06 57.75 55.88 55.88 57.45 495600.0 57.45
2021-01-05 55.74 54.43 54.72 54.99 290300.0 54.99
2021-01-04 56.4 53.89 56.06 54.71 365700.0 54.71
2020-12-31 56.28 52.58 55.93 55.55 435100.0 55.55
2020-12-30 57.11 55.17 55.46 56.59 168800.0 56.59
2020-12-29 57.33 55.33 56.95 55.82 181700.0 55.82
2020-12-28 57.59 56.6 57.0 56.65 207300.0 56.65
2020-12-24 56.43 55.57 56.0 56.41 88300.0 56.41
2020-12-23 56.27 55.04 55.67 55.83 180200.0 55.83
2020-12-22 55.96 55.13 55.46 55.55 271400.0 55.55
2020-12-21 56.34 54.29 55.41 55.51 364000.0 55.51
2020-12-18 59.0 56.04 57.3 56.65 1567800.0 56.65
2020-12-17 57.42 55.0 55.41 57.0 439900.0 57.0
2020-12-16 57.3 54.8 56.93 54.9 428100.0 54.9
2020-12-15 57.02 55.28 55.6 56.5 384300.0 56.5
2020-12-14 56.0 54.45 54.45 55.49 421400.0 55.49
2020-12-11 55.33 53.6 53.65 54.14 298600.0 54.14
2020-12-10 54.05 53.02 54.05 53.62 178900.0 53.62
2020-12-09 54.86 53.66 54.4 54.22 221000.0 54.22
2020-12-08 53.79 52.55 53.39 53.73 197600.0 53.73
2020-12-07 53.67 52.45 52.89 53.52 284700.0 53.52
2020-12-04 53.43 52.62 53.0 52.86 208900.0 52.86
2020-12-03 53.52 52.76 52.76 52.92 185900.0 52.92
2020-12-02 53.57 52.11 53.37 52.64 400100.0 52.64
2020-12-01 54.64 53.28 54.51 53.49 433900.0 53.49
2020-11-30 54.04 53.2 53.44 53.65 288300.0 53.65
2020-11-27 55.09 53.21 53.89 54.04 74800.0 53.92
2020-11-25 54.62 53.46 54.62 54.05 176000.0 53.92
2020-11-24 55.44 54.37 55.44 54.5 364800.0 54.37
2020-11-23 55.15 54.06 54.42 54.68 286200.0 54.55
2020-11-20 54.19 52.91 53.69 53.99 267200.0 53.87
2020-11-19 54.5 53.29 53.75 54.25 273300.0 54.12
2020-11-18 54.63 52.5 54.37 53.75 187100.0 53.63
2020-11-17 54.38 52.22 53.3 54.37 243100.0 54.24
2020-11-16 53.94 52.6 53.87 53.56 341200.0 53.44
2020-11-13 53.42 52.52 52.55 52.89 178600.0 52.77
2020-11-12 53.5 51.18 52.78 51.82 274600.0 51.7
2020-11-11 54.21 52.16 54.0 53.17 273200.0 53.05
2020-11-10 54.35 52.31 53.08 53.7 341100.0 53.58
2020-11-09 57.97 52.37 57.2 52.41 287000.0 52.29
2020-11-06 54.41 52.53 54.41 53.28 150700.0 53.16
2020-11-05 55.19 53.74 53.92 54.0 168100.0 53.88
2020-11-04 53.63 51.35 52.75 53.35 243200.0 53.23
2020-11-03 53.9 52.62 53.34 53.52 322100.0 53.4
2020-11-02 52.22 50.65 50.65 52.18 277100.0 52.06
2020-10-30 51.33 49.05 50.25 49.91 279400.0 49.79
2020-10-29 50.91 49.8 50.28 50.21 412900.0 50.09
2020-10-28 51.15 48.82 49.36 50.64 376600.0 50.52
2020-10-27 52.5 50.52 52.31 50.54 305000.0 50.42
2020-10-26 54.17 51.9 53.67 52.25 377700.0 52.13
2020-10-23 55.23 53.18 55.23 53.27 381100.0 53.15
2020-10-22 56.18 51.29 54.66 54.57 815700.0 54.44
2020-10-21 57.7 55.71 57.26 56.31 219200.0 56.18
2020-10-20 58.24 56.79 57.19 57.03 165500.0 56.9
2020-10-19 58.83 56.18 57.78 56.47 310200.0 56.34
2020-10-16 59.35 57.25 58.8 57.35 256000.0 57.22
2020-10-15 59.15 57.11 57.3 58.91 182600.0 58.77
2020-10-14 59.19 57.91 58.92 57.96 110800.0 57.83
2020-10-13 59.57 58.37 59.5 58.48 217400.0 58.34
2020-10-12 60.25 59.46 59.63 59.6 146200.0 59.46
2020-10-09 60.45 59.02 60.0 59.24 220200.0 59.1
2020-10-08 59.86 58.84 59.52 59.6 174500.0 59.46
2020-10-07 59.54 58.12 58.72 58.85 288400.0 58.71
2020-10-06 59.02 57.82 58.54 58.06 467600.0 57.93
2020-10-05 58.78 57.7 57.7 57.95 249000.0 57.82
2020-10-02 58.01 56.09 56.09 57.22 267500.0 57.09
2020-10-01 57.27 55.92 56.89 57.27 270000.0 57.14
2020-09-30 57.62 56.18 56.58 56.51 322800.0 56.38
2020-09-29 56.78 55.86 56.34 56.2 205800.0 56.07
2020-09-28 56.69 54.85 54.92 56.38 257400.0 56.25
2020-09-25 54.83 53.4 53.61 54.12 350600.0 53.99
2020-09-24 54.44 52.85 53.31 54.0 306400.0 53.88
2020-09-23 54.65 53.23 54.27 53.23 382000.0 53.11
2020-09-22 54.32 52.49 52.83 54.31 255400.0 54.18
2020-09-21 53.8 51.4 53.6 52.65 346300.0 52.53
2020-09-18 56.49 54.21 56.4 54.79 820800.0 54.66
2020-09-17 56.29 55.24 55.87 55.81 287500.0 55.68
2020-09-16 57.47 56.0 56.5 56.99 330000.0 56.86
2020-09-15 57.54 56.07 57.0 56.22 297900.0 56.09
2020-09-14 56.9 55.62 56.09 56.64 254500.0 56.51
2020-09-11 56.65 55.04 56.65 55.57 296500.0 55.44
2020-09-10 57.6 56.04 57.13 56.09 310700.0 55.96
2020-09-09 57.53 56.07 56.07 57.18 424500.0 57.05
2020-09-08 57.27 55.53 56.63 55.62 411100.0 55.49
2020-09-04 59.33 56.82 59.19 57.67 247600.0 57.54
2020-09-03 61.08 58.02 61.08 58.33 263800.0 58.2
2020-09-02 61.44 59.75 60.94 61.16 251400.0 61.02
2020-09-01 60.99 58.89 59.5 60.93 318200.0 60.79
2020-08-31 60.9 59.35 60.9 59.35 280400.0 59.21
2020-08-28 61.2 60.42 60.93 60.82 209300.0 60.55
2020-08-27 61.8 60.41 61.51 60.52 270500.0 60.26
2020-08-26 61.17 60.61 61.11 60.95 325400.0 60.68
2020-08-25 62.44 60.8 62.44 61.01 304600.0 60.74
2020-08-24 62.91 61.48 62.56 61.85 250600.0 61.58
2020-08-21 62.05 60.68 61.8 62.0 286500.0 61.73
2020-08-20 62.64 61.32 62.17 61.6 332500.0 61.33
2020-08-19 63.25 62.01 62.58 62.58 316100.0 62.31
2020-08-18 63.98 62.19 63.4 62.52 280100.0 62.25
2020-08-17 64.2 63.01 63.14 63.31 222300.0 63.03
2020-08-14 63.39 61.63 62.74 62.79 177400.0 62.52
2020-08-13 63.82 62.76 63.47 63.02 230900.0 62.75
2020-08-12 63.69 61.92 62.86 63.63 277800.0 63.35
2020-08-11 62.77 61.41 62.27 61.85 299000.0 61.58
2020-08-10 62.18 60.85 61.36 61.54 385800.0 61.27
2020-08-07 61.0 59.52 59.83 61.0 273300.0 60.73
2020-08-06 61.15 59.87 61.0 60.05 270900.0 59.79
2020-08-05 61.08 59.49 60.0 61.06 280500.0 60.79
2020-08-04 59.93 58.39 59.48 59.51 324900.0 59.25
2020-08-03 59.87 58.16 58.62 59.81 275700.0 59.55
2020-07-31 58.49 56.67 58.26 58.22 373400.0 57.97
2020-07-30 58.92 57.1 57.64 58.59 266100.0 58.33
2020-07-29 58.8 56.52 57.03 58.75 314300.0 58.49
2020-07-28 57.73 56.42 57.45 56.45 289500.0 56.2
2020-07-27 57.73 54.78 55.05 57.71 476100.0 57.46
2020-07-24 55.26 54.0 54.05 54.91 381600.0 54.67
2020-07-23 57.93 54.09 56.74 54.68 642800.0 54.44
2020-07-22 52.61 51.38 51.38 52.46 287300.0 52.23
2020-07-21 51.55 50.5 51.34 51.33 419500.0 51.11
2020-07-20 51.1 50.09 50.93 50.42 149400.0 50.2
2020-07-17 51.38 50.62 50.92 50.93 276400.0 50.71
2020-07-16 51.38 50.09 50.48 51.1 201400.0 50.88
2020-07-15 51.39 50.16 50.72 50.7 374900.0 50.48
2020-07-14 49.59 47.63 48.08 49.46 243000.0 49.24
2020-07-13 49.51 47.95 49.19 47.98 300500.0 47.77
2020-07-10 48.78 47.04 47.04 48.48 207500.0 48.27
2020-07-09 48.9 46.4 48.79 47.03 242400.0 46.82
2020-07-08 48.74 47.56 47.56 48.74 235600.0 48.53
2020-07-07 48.25 47.57 47.61 47.64 225200.0 47.43
2020-07-06 49.25 48.1 48.91 48.11 258800.0 47.9
2020-07-02 49.09 47.62 48.52 47.79 165900.0 47.58
2020-07-01 49.78 47.23 49.55 47.35 298300.0 47.14
2020-06-30 49.95 47.96 48.4 49.51 304100.0 49.29
2020-06-29 48.97 46.47 46.47 48.79 265200.0 48.58
2020-06-26 47.26 45.71 46.81 45.72 542000.0 45.52
2020-06-25 47.35 45.7 46.57 47.31 250800.0 47.1
2020-06-24 49.09 46.68 48.56 47.01 349200.0 46.8
2020-06-23 49.71 48.78 49.47 49.02 263900.0 48.81
2020-06-22 48.7 46.73 47.27 48.69 280200.0 48.48
2020-06-19 50.0 47.17 49.26 47.68 624900.0 47.47
2020-06-18 49.03 46.01 48.33 48.53 363900.0 48.32
2020-06-17 48.85 47.75 48.75 47.91 232700.0 47.7
2020-06-16 49.19 47.5 49.01 48.62 296200.0 48.41
2020-06-15 46.96 42.83 43.21 46.92 365400.0 46.72
2020-06-12 46.08 43.7 45.75 44.98 304000.0 44.78
2020-06-11 46.4 43.84 45.47 43.88 318700.0 43.69
2020-06-10 49.53 47.63 49.29 47.98 250000.0 47.77
2020-06-09 50.11 48.98 49.61 49.48 224600.0 49.26
2020-06-08 51.41 50.19 51.0 50.38 319900.0 50.16
2020-06-05 51.38 50.31 50.68 50.57 474600.0 50.35
2020-06-04 49.32 46.35 47.09 48.54 354000.0 48.33
2020-06-03 49.0 47.05 47.5 48.02 401900.0 47.81
2020-06-02 46.54 45.37 45.82 46.52 347600.0 46.32
2020-06-01 46.16 45.32 45.78 45.53 273700.0 45.33
2020-05-29 45.92 44.25 45.02 45.73 389700.0 45.53
2020-05-28 47.89 44.79 47.89 45.05 280000.0 44.73
2020-05-27 47.11 46.1 46.51 47.05 363400.0 46.71
2020-05-26 46.0 44.56 45.76 45.17 198500.0 44.85
2020-05-22 43.36 42.33 42.89 43.36 222900.0 43.05
2020-05-21 43.28 42.22 42.66 42.39 239400.0 42.09
2020-05-20 43.37 41.75 42.21 42.59 230800.0 42.29
2020-05-19 42.87 41.02 42.81 41.04 315100.0 40.75
2020-05-18 43.21 40.5 41.49 42.87 346000.0 42.56
2020-05-15 39.86 37.09 37.83 39.35 314200.0 39.07
2020-05-14 38.09 35.59 36.75 38.03 332200.0 37.76
2020-05-13 39.45 37.21 39.14 37.77 286500.0 37.5
2020-05-12 42.92 39.62 42.92 39.67 246700.0 39.39
2020-05-11 43.44 41.8 42.9 42.6 362200.0 42.3
2020-05-08 43.44 41.68 41.96 43.42 449800.0 43.11
2020-05-07 41.69 40.78 41.52 40.89 259400.0 40.6
2020-05-06 41.87 40.38 40.98 40.6 207200.0 40.31
2020-05-05 41.91 40.64 41.13 40.78 442500.0 40.49
2020-05-04 40.22 39.22 39.75 40.21 302700.0 39.92
2020-05-01 40.32 39.08 40.07 40.23 254400.0 39.94
2020-04-30 42.72 41.11 42.37 41.12 455600.0 40.83
2020-04-29 43.61 41.89 42.8 43.39 347300.0 43.08
2020-04-28 42.26 40.64 41.53 40.9 337300.0 40.61
2020-04-27 40.44 37.71 37.87 40.18 280700.0 39.89
2020-04-24 37.85 36.08 36.74 37.67 296000.0 37.4
2020-04-23 37.99 33.79 34.93 36.74 664500.0 36.48
2020-04-22 36.78 35.27 36.21 35.89 358000.0 35.63
2020-04-21 36.34 35.22 35.52 35.37 284300.0 35.12
2020-04-20 39.24 36.15 36.93 36.83 267800.0 36.57
2020-04-17 39.1 37.76 38.37 37.94 327600.0 37.67
2020-04-16 37.17 35.27 36.18 36.74 435000.0 36.48
2020-04-15 37.64 35.72 37.63 35.91 327000.0 35.65
2020-04-14 41.19 38.42 40.69 39.02 313900.0 38.74
2020-04-13 40.8 38.93 40.74 39.45 211200.0 39.17
2020-04-09 41.33 39.18 39.18 41.09 342200.0 40.8
2020-04-08 38.53 36.4 37.57 38.09 309700.0 37.82
2020-04-07 38.5 36.44 38.01 36.85 363500.0 36.59
2020-04-06 37.03 34.68 34.68 36.43 439800.0 36.17
2020-04-03 35.37 32.54 34.55 33.12 328500.0 32.88
2020-04-02 35.46 33.46 33.64 34.88 390900.0 34.63
2020-04-01 35.74 33.77 35.15 33.99 417700.0 33.75
2020-03-31 38.21 36.49 37.78 37.19 445200.0 36.92
2020-03-30 38.07 35.6 35.93 37.8 595900.0 37.53
2020-03-27 38.06 35.13 37.47 35.59 372500.0 35.34
2020-03-26 39.29 35.96 35.96 38.96 387500.0 38.68
2020-03-25 37.21 33.0 35.36 35.6 515100.0 35.35
2020-03-24 36.57 32.98 34.29 35.42 608900.0 35.17
2020-03-23 32.82 29.17 31.03 32.52 402800.0 32.29
2020-03-20 34.99 30.37 33.86 30.84 1538400.0 30.62
2020-03-19 35.2 31.11 32.79 33.85 656900.0 33.61
2020-03-18 35.47 31.97 32.99 33.32 711900.0 33.08
2020-03-17 36.14 31.63 34.37 35.57 908400.0 35.32
2020-03-16 40.18 32.48 39.78 33.88 715500.0 33.64
2020-03-13 39.78 35.18 38.09 39.78 695200.0 39.5
2020-03-12 40.83 35.83 40.02 35.86 631200.0 35.6
2020-03-11 44.91 42.32 44.66 42.85 300300.0 42.54
2020-03-10 45.9 43.0 45.78 45.32 477800.0 45.0
2020-03-09 45.28 42.99 44.27 44.42 501700.0 44.1
2020-03-06 48.36 45.74 47.26 47.24 306500.0 46.9
2020-03-05 51.2 48.54 49.12 48.93 464400.0 48.58
2020-03-04 50.25 48.03 48.89 50.07 274400.0 49.71
2020-03-03 50.87 47.38 48.55 47.92 341100.0 47.58
2020-03-02 49.08 46.88 47.4 48.61 369700.0 48.26
2020-02-28 47.15 45.11 45.86 46.86 655800.0 46.53
2020-02-27 49.92 47.59 48.81 47.6 462100.0 47.26
2020-02-26 52.59 49.98 52.48 50.07 311700.0 49.59
2020-02-25 55.13 52.46 55.1 52.48 516600.0 51.98
2020-02-24 56.26 54.16 55.15 55.0 416200.0 54.47
2020-02-21 58.1 55.89 57.0 56.69 558100.0 56.15
2020-02-20 57.61 47.5 49.8 56.99 1179700.0 56.44
2020-02-19 50.63 49.34 49.49 50.11 371400.0 49.63
2020-02-18 49.92 48.93 49.58 49.3 453100.0 48.83