$45.57 -0.26 (%) United Natural Foods Inc - NASDAQ

Aug. 4, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNFI historical data

Date Open High Low Close Volume
8/3/201545.7146.1645.2845.831,185,826
7/31/201546.2446.5545.4845.531,239,374
7/30/201547.1147.2945.4346.011,763,620
7/29/201546.7248.0846.2147.51729,879
7/28/201545.5146.8145.2646.641,283,519
7/27/201550.3450.3445.4746.122,387,293
7/24/201550.4951.0950.0550.84731,752
7/23/201552.7452.9950.5050.78910,268
7/22/201551.4153.2051.1252.781,815,583
7/21/201553.8856.6551.9252.055,393,745
7/20/201562.9463.0162.1762.54295,391
7/17/201564.0864.2362.7462.78427,027
7/16/201563.1564.2362.7964.05369,372
7/15/201564.4664.4662.5962.69603,831
7/14/201564.2464.3963.5564.21657,337
7/13/201564.2564.9063.8364.34279,146
7/10/201563.4564.1063.0963.97491,317
7/9/201563.3163.5562.6262.85559,393
7/8/201562.6363.1562.0662.63537,108
7/7/201562.1263.4261.5462.99611,062
7/6/201561.6262.4561.2762.14471,822
7/2/201563.9764.2561.3462.01716,228
7/1/201564.0164.1563.2163.83806,060
6/30/201563.4163.9162.7763.68662,656
6/29/201563.6463.8662.9062.92732,565
6/26/201564.0264.3963.5164.25738,055
6/25/201563.9964.1963.1363.71370,827
6/24/201563.8364.0663.3563.63561,176
6/23/201563.8064.0262.8963.29386,192
6/22/201564.6364.6363.4663.83352,107
6/19/201563.7364.4963.3064.22619,609
6/18/201562.6264.1162.5863.55564,490
6/17/201562.2562.9662.0462.30353,863
6/16/201560.6962.1860.6961.89695,419
6/15/201562.3662.8161.9062.30515,937
6/12/201562.8563.1262.3462.70519,184
6/11/201564.2464.2462.5463.00950,384
6/10/201560.7963.2660.7063.161,275,099
6/9/201560.5062.3460.0560.743,102,527
6/8/201564.0364.0363.4363.661,395,677
6/5/201565.6465.6463.6663.881,191,129
6/4/201566.3266.9065.6765.76425,288
6/3/201566.3266.8865.9066.66650,675
6/2/201565.9566.4365.7665.96389,663
6/1/201567.0067.2065.9866.11704,584
5/29/201567.2667.3966.7667.07451,066
5/28/201566.8867.6466.8867.35357,311
5/27/201567.0167.2865.4567.17665,565
5/26/201567.5267.8866.6167.17362,053
5/22/201567.8768.6367.2467.80413,364
5/21/201567.8868.6267.6468.03348,065
5/20/201567.9868.0166.9867.81439,487
5/19/201568.2668.6867.6967.95334,747
5/18/201567.3768.2767.2168.13281,583
5/15/201567.8268.0966.9967.31564,613
5/14/201566.8568.1966.6968.01425,847
5/13/201567.3167.7766.6066.83449,756
5/12/201566.8267.3666.2067.13375,963
5/11/201567.1667.8466.8066.93624,233
5/8/201567.4868.4566.5666.60468,215
5/7/201566.4967.2064.8966.981,027,539
5/6/201567.8968.2866.8567.45386,941
5/5/201568.1068.6267.2067.84485,101
5/4/201568.9969.2668.2568.32501,412
5/1/201568.0068.8167.3767.69490,727
4/30/201567.2567.9466.3467.46704,557
4/29/201568.6769.4067.4867.52551,501
4/28/201567.8369.5767.7369.24604,140
4/27/201570.7370.8069.1969.47523,425
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!