$46.28 -0.01 (%) United Natural Foods Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNFI historical data

Date Open High Low Close Volume
12/9/201646.4047.4045.7946.28954,305
12/8/201644.5148.1243.5446.292,260,142
12/7/201648.5949.5847.7949.09568,605
12/6/201649.2949.2948.4448.66639,395
12/5/201648.6649.4247.8849.36586,567
12/2/201647.1448.6646.7548.48474,048
12/1/201646.8847.4946.2846.90739,494
11/30/201646.9647.0645.9146.95753,443
11/29/201647.1447.6346.5246.96505,934
11/28/201647.2047.9646.6546.91519,703
11/25/201647.1047.6146.7347.26228,190
11/23/201647.2147.5046.5247.10531,283
11/22/201647.7848.2047.3247.50508,129
11/21/201648.0048.3647.2247.61375,271
11/18/201648.3848.6547.9148.11443,797
11/17/201648.5848.7648.1248.41427,966
11/16/201649.4349.6148.6248.77517,233
11/15/201648.5049.7446.8449.39861,548
11/14/201645.4948.9145.3848.80731,495
11/11/201644.0845.2542.9845.13506,022
11/10/201643.6944.9343.5344.09659,342
11/9/201641.9443.3741.4943.35359,142
11/8/201642.3342.9242.0042.37261,605
11/7/201641.7042.6841.3342.52324,343
11/4/201640.7342.1540.4940.98409,466
11/3/201642.6542.7740.7540.81397,062
11/2/201642.9243.3842.1542.34603,856
11/1/201641.9243.0641.9042.91535,084
10/31/201642.1242.3541.4441.74471,790
10/28/201641.9942.7841.4342.25432,217
10/27/201642.1042.2641.6441.94333,597
10/26/201641.5842.5841.5842.09556,409
10/25/201641.2741.9441.2741.57316,662
10/24/201641.2141.9941.0041.39540,042
10/21/201640.7641.2540.6140.89280,088
10/20/201641.2041.7840.7341.07404,642
10/19/201641.2441.5541.0441.23351,476
10/18/201641.7241.8341.1041.18225,162
10/17/201642.3242.3241.1241.27600,074
10/14/201642.4242.4242.0242.16337,711
10/13/201642.2042.6442.0342.28521,177
10/12/201641.3143.1641.2442.651,055,714
10/11/201640.6741.4040.3641.35564,057
10/10/201640.2540.9540.1540.90317,750
10/7/201640.9141.0240.0140.16637,571
10/6/201640.4240.9840.1840.75435,835
10/5/201640.2740.7339.9040.45357,319
10/4/201640.2240.4839.9740.03502,922
10/3/201639.8640.1339.3940.12549,416
9/30/201639.1840.3439.0240.04908,835
9/29/201639.2639.6438.9939.21534,447
9/28/201639.1139.5838.9939.37433,881
9/27/201638.9739.7338.9639.14486,195
9/26/201638.9339.3938.6239.03505,754
9/23/201639.0839.5838.7439.12511,225
9/22/201639.5839.8339.0739.68606,857
9/21/201638.7439.8338.7439.43574,409
9/20/201639.5739.6038.5238.55509,325
9/19/201638.9739.7138.8539.31715,601
9/16/201639.5339.8138.5638.70978,333
9/15/201639.5039.9039.0239.56482,175
9/14/201640.7641.7938.7939.441,067,123
9/13/201643.3043.8540.8041.162,008,433
9/12/201641.6741.9440.1441.821,804,968
9/9/201642.1242.2541.0441.611,055,109
9/8/201643.8243.8242.0842.22801,764
9/7/201645.4245.5542.5543.851,780,651
9/6/201645.4446.1945.2245.80410,810
9/2/201645.2045.8645.0045.79613,843
9/1/201645.5445.8744.6845.08550,254
8/31/201647.1047.3145.4545.60992,866
8/30/201647.0047.9445.6846.97408,148
8/29/201647.4347.9047.0547.56357,674
8/26/201647.7047.7746.6347.54503,368
8/25/201647.7048.0447.3947.59369,516
8/24/201647.8948.1547.4847.90362,710
8/23/201647.9348.7647.5147.88340,976
8/22/201647.3347.8946.8747.80256,065
8/19/201646.9247.8346.6447.23390,192
8/18/201646.2047.5246.0347.10624,344
8/17/201648.2148.2245.5346.15791,071
8/16/201648.5549.7147.0648.191,367,853
8/15/201649.5650.1549.2950.06332,536
8/12/201649.5050.0049.2149.67328,388
8/11/201649.2249.8348.9649.43409,210
8/10/201648.7949.3248.3348.89330,851
8/9/201648.7849.3848.2748.86437,562
8/8/201648.4549.2647.9248.79254,149
8/5/201648.5649.2848.0748.64230,056
8/4/201648.9349.5048.0248.44328,913
8/3/201648.8849.0848.0749.06380,965
8/2/201649.9350.1448.8249.01366,390
8/1/201650.1450.3349.5050.02632,852
7/29/201649.6150.0649.1749.98656,238
7/28/201650.2850.6148.9549.50733,915
7/27/201650.9950.9950.0350.76706,285
7/26/201650.3151.3749.1951.10778,327
7/25/201649.1652.1849.0850.551,129,497
7/22/201648.0548.9047.8748.89331,568
7/21/201648.1748.8447.5148.22441,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center