United Natural Foods Inc $63.61

up +0.43


17/9/2014 04:00 PM  |  NASDAQ : UNFI  
Industries : Wholesale / Food Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNFI historical data

Date Open High Low Close Volume
9/17/201463.1864.0563.0963.61990,814
9/16/201463.3764.0762.8963.18758,615
9/12/201464.5964.8263.3363.55482,830
9/11/201464.1365.0063.6064.49487,491
9/10/201464.7765.3264.0964.54290,443
9/9/201464.4065.3863.5364.69569,785
9/8/201464.7464.7863.8364.40313,405
9/5/201463.9864.9563.8064.60196,328
9/4/201464.7265.3563.8564.19442,087
9/3/201464.9665.4764.4764.72430,858
9/2/201464.5465.0563.9064.70393,552
8/29/201464.5964.5963.7164.29307,426
8/28/201465.0065.3264.5364.59200,295
8/27/201465.7165.8464.6865.11300,902
8/26/201464.5865.5564.5665.51521,910
8/25/201464.2664.6963.6564.01256,121
8/22/201463.2564.3462.6463.99239,698
8/21/201463.8464.1863.1163.26377,315
8/20/201463.7164.5463.0364.01426,651
8/19/201463.6764.0363.3863.82278,491
8/18/201462.9163.6762.3063.66291,917
8/15/201463.2363.2461.8262.43398,594
8/14/201462.2262.7462.0462.68212,379
8/13/201461.6362.5061.5162.25371,230
8/12/201461.6462.2761.0361.40301,390
8/11/201461.1661.9660.7461.71336,113
8/8/201460.4461.5960.1861.07355,882
8/7/201460.1861.1459.9960.51464,477
8/6/201458.9860.8058.9860.26351,422
8/5/201459.6660.5059.0859.54673,287
8/4/201459.0260.0958.8959.95562,369
8/1/201458.7659.2958.4858.71520,911
7/31/201458.6259.3158.1158.62785,849
7/30/201459.2359.5258.0459.35523,134
7/29/201459.2559.9758.8058.82449,113
7/28/201459.6060.4158.8359.09738,866
7/25/201460.0160.4559.3059.80716,145
7/24/201460.7361.4160.4660.49618,845
7/23/201461.2861.2859.2560.661,124,645
7/22/201461.5362.3561.0161.42457,483
7/21/201461.6862.1260.9861.65403,326
7/18/201462.1662.6461.8062.07527,211
7/17/201463.3663.9162.0062.34399,629
7/16/201464.6664.7363.1563.70427,575
7/15/201464.0964.2663.2563.49260,908
7/14/201464.3364.4363.6264.00269,106
7/11/201463.0463.8262.6763.75341,393
7/10/201462.1763.3961.7862.96340,086
7/9/201463.6664.2163.0763.18335,949
7/8/201464.8564.9563.1763.55624,627
7/7/201466.2466.2465.0265.17331,569
7/3/201466.1367.1166.0566.25152,806
7/2/201465.6766.4465.6166.00257,520
7/1/201465.3566.5065.0466.02496,290
6/30/201465.0065.3364.5165.10338,344
6/27/201464.5865.4664.5464.97364,938
6/26/201465.1165.1164.2965.08340,751
6/25/201464.0565.4263.6665.31438,321
6/24/201463.6364.1663.4263.80419,625
6/23/201463.8263.8863.3163.84415,366
6/20/201464.3064.6163.0563.79977,324
6/19/201465.6265.6264.5364.69215,917
6/18/201464.8565.3964.3165.17405,691
6/17/201463.5065.0863.4765.05575,180
6/16/201462.7963.6662.5563.63581,199
6/13/201463.8364.2862.5462.92663,122
6/12/201463.5765.2263.3163.811,023,052
6/11/201465.2965.9062.3063.311,657,777
6/10/201469.0969.5268.2268.50359,112
6/9/201468.7669.8568.5369.09325,202
6/6/201468.7569.2468.4668.84238,740
6/5/201466.8568.4266.3968.28235,574
6/4/201466.2467.0465.7666.88262,179
6/3/201466.6867.5165.8066.34330,807
6/2/201467.6768.0766.9367.29297,788
5/30/201468.1968.1967.0767.41385,999
5/29/201468.3868.4767.6267.98305,297
5/28/201468.3968.9068.0868.14301,392
5/27/201468.9368.9467.8168.72346,049
5/23/201468.2568.6568.0568.32221,744
5/22/201467.2968.9767.1067.91502,918
5/21/201466.2866.9965.6466.72268,503
5/20/201467.2667.5866.0866.19365,579
5/19/201466.8468.0566.6467.37294,735
5/16/201465.1967.1765.1266.91350,699
5/15/201464.9565.8664.3265.38350,905
5/14/201465.9765.9764.9565.32302,449
5/13/201467.3167.3865.9666.00273,990
5/12/201465.9467.5665.5067.29267,247
5/9/201464.6565.7864.3665.75317,478
5/8/201465.0566.2264.6864.93473,994
5/7/201463.9565.0762.2065.041,164,844
5/6/201466.7167.2465.4565.48426,523
5/5/201466.9567.7966.3967.14269,657
5/2/201468.9569.5367.1167.45499,120
5/1/201469.0769.4467.4068.98530,025
4/30/201467.5269.0967.0269.03343,141
4/29/201467.2168.6066.4167.63326,595
4/28/201467.0867.8365.6866.70193,786
4/25/201468.0068.5866.6766.74223,724
Trading Center