$70.76 +0.06 (%) United Natural Foods Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNFI historical data

Date Open High Low Close Volume
4/24/201571.0371.6370.6670.76311,053
4/23/201571.2571.8170.6170.70241,942
4/22/201571.5071.8770.8771.29346,473
4/21/201570.1172.0569.7271.74579,422
4/20/201569.7470.5667.8569.801,086,583
4/17/201571.3371.7070.2070.31602,929
4/16/201572.6272.8971.8571.89312,694
4/15/201573.4173.7572.7572.77296,223
4/14/201573.9274.0872.8873.41203,059
4/13/201574.6274.9973.9974.09268,703
4/10/201573.9274.5972.8374.56268,266
4/9/201574.7475.3773.3473.59567,897
4/8/201574.9975.2173.7474.98392,893
4/7/201576.1576.4774.7974.80468,912
4/6/201576.0177.1175.4276.37402,841
4/2/201575.2478.1775.2476.54764,413
4/1/201576.1276.5074.7275.60677,135
3/31/201576.7277.2376.1177.04513,677
3/30/201575.9077.2075.3976.67507,184
3/27/201573.9175.7573.6775.38509,325
3/26/201572.8573.7572.4273.56449,938
3/25/201575.7075.7072.8572.90401,223
3/24/201575.2975.7774.9675.22222,687
3/23/201575.6076.2274.8975.53232,944
3/20/201575.8876.2374.8075.78649,489
3/19/201574.8976.1474.8975.34154,755
3/18/201575.1275.7974.4075.39378,623
3/17/201575.2175.6274.6275.15420,731
3/16/201575.3276.1574.8375.11339,919
3/13/201575.3576.5274.2574.99420,575
3/12/201575.8076.8175.0975.61545,672
3/11/201574.9775.7473.8075.34714,246
3/10/201575.5076.7074.0574.531,566,874
3/9/201580.1982.0379.7681.48781,379
3/6/201580.7681.0879.3379.74388,069
3/5/201581.6082.6880.8081.34402,274
3/4/201582.0882.0880.6081.73242,519
3/3/201582.8283.2681.6182.56228,885
3/2/201583.2583.9181.9183.17250,873
2/27/201583.5783.8383.0083.04275,346
2/26/201582.7883.5781.9783.53266,742
2/25/201583.4683.4682.1282.97316,154
2/24/201582.6483.5082.3183.29425,535
2/23/201580.6282.3380.2982.20315,688
2/20/201580.4181.1679.2780.86325,902
2/19/201579.9680.9379.5580.28198,044
2/18/201579.6880.7579.2480.38325,710
2/17/201580.9581.6379.6780.01281,644
2/13/201580.9581.5780.0481.10184,939
2/12/201579.5180.9778.7780.89271,119
2/11/201579.5479.6378.2179.11200,468
2/10/201578.9979.5677.9679.38267,564
2/9/201579.5079.5078.0278.30233,724
2/6/201579.7080.5479.0279.63301,891
2/5/201580.7680.9979.1179.88288,557
2/4/201579.6480.9979.6480.67313,883
2/3/201579.1980.3579.0580.25326,824
2/2/201577.6778.9776.3778.93325,131
1/30/201579.3379.9777.1977.28286,578
1/29/201578.6280.1277.3680.08309,188
1/28/201580.1580.7478.3078.71253,312
1/27/201579.2879.9878.3779.56316,383
1/26/201579.7680.7779.0580.18340,453
1/23/201578.4480.3077.9880.05350,174
1/22/201578.0878.4676.9177.96420,945
1/21/201578.5079.1977.4977.76268,455
1/20/201578.0078.7277.0378.55247,302
1/16/201575.9077.8475.4077.74358,878
1/15/201577.9678.7875.6476.08299,276
1/14/201577.1078.2776.4977.87309,369
1/13/201577.1178.4976.5477.61372,367
1/12/201576.9377.6776.2176.54348,628
1/9/201577.3677.9776.7377.08274,720
1/8/201576.9378.1776.8277.42413,810
1/7/201575.4576.5474.8776.42376,292
1/6/201575.5276.1574.1574.87306,692
1/5/201575.4875.7974.7475.11392,394
1/2/201577.9378.5675.5175.82344,362
12/31/201477.7478.8077.2577.33293,657
12/30/201477.7378.3677.2177.44165,435
12/29/201477.4978.4677.1477.78190,731
12/26/201477.8278.2177.5477.76157,717
12/24/201477.6378.1177.4377.47124,917
12/23/201477.9777.9977.4077.56147,489
12/22/201476.6277.4976.4677.45197,751
12/19/201476.9577.4475.5076.67679,782
12/18/201477.4777.8676.3477.13521,995
12/17/201474.0876.6573.9676.34413,098
12/16/201474.7776.0773.6774.16525,137
12/15/201475.6476.3074.2774.57382,090
12/12/201475.3176.6975.2475.34289,613
12/11/201476.5277.1875.9976.24321,592
12/10/201476.0376.6974.7874.87335,949
12/9/201474.5376.2174.0576.17259,680
12/8/201474.7276.5973.9575.50497,017
12/5/201475.6176.9974.0074.81802,493
12/4/201479.1379.1374.7977.08806,868
12/3/201475.3576.3375.0076.09387,682
12/2/201475.4476.1175.1475.77499,729
12/1/201475.1075.3274.2874.96502,682
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center