$33.78 -0.94 (%) United Natural Foods Inc - NASDAQ

Feb. 9, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNFI historical data

Date Open High Low Close Volume
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
12/9/201536.9040.1336.6938.772,435,916
12/8/201537.8438.9336.1136.916,447,711
12/7/201543.0044.1142.4144.031,084,664
12/4/201541.9743.0441.4342.96921,372
12/3/201543.4343.6642.0742.23600,271
12/2/201543.7444.7542.8643.07467,338
12/1/201543.8544.0343.5943.66738,266
11/30/201545.0145.6243.8343.91493,354
11/27/201545.1246.3244.8245.02281,024
11/25/201544.2345.3644.0344.97713,529
11/24/201543.7544.4543.7144.251,099,360
11/23/201543.9644.2743.1244.00666,552
11/20/201544.4244.6943.9144.121,360,016
11/19/201545.9145.9544.0544.20905,046
11/18/201546.3246.3545.6145.87776,073
11/17/201546.6346.8345.9346.11423,946
11/16/201545.6846.6045.5246.59789,265
11/13/201546.5047.4845.2445.61738,143
11/12/201548.9549.1946.4446.60731,385
11/11/201549.6149.6949.1949.31427,335
11/10/201549.7049.7948.7949.59805,898
11/9/201549.0349.6448.8849.54663,024
11/6/201547.9849.4847.8449.03707,265
11/5/201547.7548.1746.2247.971,629,010
11/4/201551.4551.7049.6649.95734,578
11/3/201551.1152.0751.1151.46468,002
11/2/201551.4751.6949.7651.26687,676
10/30/201551.4551.6350.4150.45997,280
10/29/201551.8252.1651.2051.53438,279
10/28/201551.4551.8551.1051.71939,517
10/27/201552.7653.2250.8951.22844,096
10/26/201554.6754.6752.7852.81485,413
10/23/201555.2255.2253.8054.68465,612
10/22/201555.1855.4354.1954.59287,667
10/21/201555.1555.6954.5854.69305,917
10/20/201554.8255.2554.4755.01199,049
10/19/201554.4654.8254.0554.74361,865
10/16/201554.0254.5052.9754.04414,381
10/15/201553.2054.8152.2253.80413,710
10/14/201554.0955.4852.6552.93575,935
10/13/201554.6655.2054.1554.23482,593
10/12/201555.4755.5954.1754.99432,009
10/9/201554.7355.6854.2355.42579,957
10/8/201552.9854.9652.8854.84791,596
10/7/201551.1853.4451.1653.19963,766
10/6/201550.1451.2249.9850.83507,420
10/5/201549.8451.1049.5850.28635,769
10/2/201546.6449.3946.6449.34805,275
10/1/201548.3648.6846.1647.151,116,672
9/30/201550.7350.8247.9748.51836,663
9/29/201550.8450.9850.0350.20676,929
9/28/201550.2050.8850.1050.75707,089
9/25/201550.1350.6949.7950.50480,277
9/24/201549.7750.1049.2749.76423,655
9/23/201550.3050.4949.5249.96558,462
9/22/201550.9550.9849.7450.06783,603
9/21/201551.1052.0450.8451.52737,523
9/18/201550.6651.1050.3450.66690,130
9/17/201550.2652.0849.9551.521,097,899
9/16/201550.4051.3149.6050.191,403,188
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center