$34.28 +0.21 (%) United Natural Foods Inc - NASDAQ

May. 5, 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
5/4/201634.1934.7734.0034.07583,109
5/3/201635.3835.7734.1034.26587,786
5/2/201635.9236.3135.3835.61532,251
4/29/201636.4336.9035.6435.67453,201
4/28/201636.6737.2536.4136.60741,845
4/27/201636.6337.0836.2036.69478,306
4/26/201636.8537.2736.2236.62531,640
4/25/201635.6137.1535.6136.851,100,907
4/22/201635.1135.9535.1135.54650,757
4/21/201636.4036.4034.7235.141,581,801
4/20/201636.0436.6935.7636.36641,337
4/19/201635.8536.2835.5936.11337,628
4/18/201635.2836.1235.1235.90399,956
4/15/201635.0135.8334.6835.64552,899
4/14/201635.8536.0634.9835.05430,104
4/13/201635.2636.0034.8735.99577,177
4/12/201634.7035.2834.3634.90751,422
4/11/201635.9036.1034.6134.731,295,077
4/8/201637.7038.0537.0037.02901,889
4/7/201638.9539.2837.0837.43872,139
4/6/201638.8239.7338.7639.20490,112
4/5/201639.5239.9138.9238.96550,464
4/4/201639.8540.7139.1339.95524,056
4/1/201640.4540.5938.8839.73727,511
3/31/201640.6741.0440.2640.30382,079
3/30/201640.8441.2340.1940.44508,462
3/29/201640.4741.0440.0540.83686,379
3/28/201640.4640.9139.9540.45278,679
3/24/201640.8541.0540.1340.35810,165
3/23/201641.5542.4040.4240.76718,851
3/22/201641.9042.2041.1641.51771,666
3/21/201641.9543.0241.9542.25978,617
3/18/201640.6741.8640.5941.652,124,943
3/17/201639.7541.7539.6241.131,115,319
3/16/201639.3840.0839.3839.57978,316
3/15/201638.3839.9038.3839.63843,602
3/14/201639.6039.9238.3038.471,099,624
3/11/201638.4839.8738.2139.60940,216
3/10/201639.8940.0237.7337.99813,707
3/9/201638.9339.7838.6039.441,037,892
3/8/201639.1940.7337.2338.793,890,228
3/7/201634.4936.5234.3936.261,185,175
3/4/201636.7036.8534.1534.561,442,727
3/3/201634.3536.6434.0436.551,265,542
3/2/201631.6034.6431.1934.472,209,133
3/1/201631.2831.6630.0631.662,073,099
2/29/201632.5733.0029.7530.868,255,292
2/26/201638.4539.3637.9139.25753,734
2/25/201637.5938.4037.0638.38500,657
2/24/201636.5537.6036.0437.57381,602
2/23/201636.8238.1636.4236.93336,482
2/22/201637.3537.5736.1036.78552,910
2/19/201635.8437.2535.5937.09520,037
2/18/201635.9136.7335.1635.98403,891
2/17/201635.3836.5135.3535.94545,882
2/16/201634.9735.8334.3735.27669,040
2/12/201632.6434.7132.0834.59744,913
2/11/201632.3032.6231.5532.391,057,184
2/10/201633.3734.0032.4032.54689,398
2/9/201634.3834.9832.9633.07993,104
2/8/201633.3434.8332.4634.721,453,463
2/5/201634.0035.3733.5733.62932,093
2/4/201634.3935.1833.8333.991,162,323
2/3/201634.5535.2433.7334.62682,781
2/2/201634.8936.1334.2134.42493,474
2/1/201634.6835.5834.1435.27663,122
1/29/201634.2035.0533.8535.02755,146
1/28/201634.7935.1933.9134.011,435,982
1/27/201635.7636.3334.3634.501,243,322
1/26/201635.0236.5934.9735.991,252,090
1/25/201635.7136.3334.4634.961,108,594
1/22/201636.3737.2435.2535.74626,545
1/21/201636.2436.6435.3135.91812,308
1/20/201634.8736.6133.8536.271,116,447
1/19/201637.6737.6834.9635.411,353,578
1/15/201636.4537.5136.3237.141,547,711
1/14/201637.1837.8436.5837.36944,084
1/13/201637.5438.8436.8236.931,135,543
1/12/201637.5737.7536.8637.47968,422
1/11/201636.7537.3736.4037.15626,089
1/8/201637.0037.3436.1236.611,344,728
1/7/201636.6837.3836.6136.881,105,833
1/6/201638.2338.5437.1137.25677,760
1/5/201638.6739.1938.3838.70593,832
1/4/201638.7939.2138.0838.70828,689
12/31/201539.7740.2639.3339.36451,701
12/30/201539.8040.0839.2339.80633,719
12/29/201541.0241.1539.5739.95619,706
12/28/201541.1441.3640.3140.88478,996
12/24/201541.1741.5241.0541.25267,613
12/23/201541.2542.4940.2241.031,289,114
12/22/201540.4941.4240.4541.28468,276
12/21/201540.4440.9039.8440.46688,312
12/18/201540.2540.9940.0340.151,275,114
12/17/201540.1740.9939.8840.36837,653
12/16/201539.4740.6839.1640.121,180,746
12/15/201539.6340.0438.8339.071,223,397
12/14/201540.6141.6038.4339.271,026,138
12/11/201539.8141.4139.1640.50971,931
12/10/201538.9740.9438.4540.071,550,161
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center