$76.67 -0.46 (%) United Natural Foods Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/28/201475.2476.5075.0175.19168,520
11/26/201474.7875.3474.0275.29394,422
11/25/201474.9275.3274.1474.96297,272
11/24/201474.8675.9274.2174.53475,898
11/21/201475.1975.1974.2974.49327,359
11/20/201473.9774.8073.5174.42395,028
11/19/201475.1675.5774.0974.31304,941
11/18/201475.0075.6473.5475.40507,278
11/17/201473.7474.1073.4473.79243,996
11/14/201473.8674.1373.4573.69487,154
11/13/201474.2974.6173.4674.00348,425
11/12/201473.1374.4172.5574.26343,333
11/11/201473.3773.5672.5073.32315,882
11/10/201471.5173.0571.4773.03475,357
11/7/201470.4071.9370.0871.89688,054
11/6/201470.2571.7869.9170.60972,064
11/5/201469.3869.9568.9169.07418,903
11/4/201468.0069.1967.9069.05509,094
11/3/201468.2668.7167.7167.99533,442
10/31/201469.3569.5167.7468.02658,633
10/30/201466.1668.0366.1668.02550,224
10/29/201465.8866.4165.3966.15595,664
10/28/201463.3265.8063.2665.76535,344
10/27/201462.8963.4762.2363.16349,097
10/24/201463.7563.9262.4563.06286,933
10/23/201464.5765.0863.4063.58639,437
10/22/201465.4265.9864.0364.12526,379
10/21/201465.4065.8465.0465.61375,595
10/20/201463.6565.7863.5965.21563,840
10/17/201466.0466.0563.7663.80515,616
10/16/201464.2465.4663.7865.28993,278
10/15/201463.5965.4462.4864.581,116,638
10/14/201461.0762.8460.6062.77791,808
10/13/201460.5861.2859.9660.60435,723
10/10/201460.3661.3060.3060.44488,181
10/9/201461.7261.9760.3260.59421,054
10/8/201460.3761.9460.2461.88451,271
10/7/201460.3660.9760.2760.31354,271
10/6/201461.5061.9260.4660.79311,567
10/3/201461.9762.3161.4061.41292,977
10/2/201460.0661.9160.0661.43642,498
10/1/201461.4961.6660.1960.22614,424
9/30/201461.8361.8860.9861.46528,366
9/29/201461.1061.9661.0761.83407,536
9/26/201463.9963.9961.1461.70490,333
9/25/201462.4762.9961.0961.48615,030
9/24/201462.3862.9962.1962.71424,258
9/23/201463.5563.9462.2162.24617,996
9/22/201464.2264.7863.3363.841,006,555
9/19/201464.1165.0064.1164.551,335,253
9/18/201464.9965.9562.0263.951,745,666
9/17/201463.1864.0563.0963.61990,814
9/16/201463.3764.0762.8963.18758,615
9/15/201463.5564.5463.0263.72502,633
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center