$39.14 +0.11 (%) United Natural Foods Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/201638.9739.7338.9639.14486,195
9/26/201638.9339.3938.6239.03505,754
9/23/201639.0839.5838.7439.12511,225
9/22/201639.5839.8339.0739.68606,857
9/21/201638.7439.8338.7439.43574,409
9/20/201639.5739.6038.5238.55509,325
9/19/201638.9739.7138.8539.31715,601
9/16/201639.5339.8138.5638.70978,333
9/15/201639.5039.9039.0239.56482,175
9/14/201640.7641.7938.7939.441,067,123
9/13/201643.3043.8540.8041.162,008,433
9/12/201641.6741.9440.1441.821,804,968
9/9/201642.1242.2541.0441.611,055,109
9/8/201643.8243.8242.0842.22801,764
9/7/201645.4245.5542.5543.851,780,651
9/6/201645.4446.1945.2245.80410,810
9/2/201645.2045.8645.0045.79613,843
9/1/201645.5445.8744.6845.08550,254
8/31/201647.1047.3145.4545.60992,866
8/30/201647.0047.9445.6846.97408,148
8/29/201647.4347.9047.0547.56357,674
8/26/201647.7047.7746.6347.54503,368
8/25/201647.7048.0447.3947.59369,516
8/24/201647.8948.1547.4847.90362,710
8/23/201647.9348.7647.5147.88340,976
8/22/201647.3347.8946.8747.80256,065
8/19/201646.9247.8346.6447.23390,192
8/18/201646.2047.5246.0347.10624,344
8/17/201648.2148.2245.5346.15791,071
8/16/201648.5549.7147.0648.191,367,853
8/15/201649.5650.1549.2950.06332,536
8/12/201649.5050.0049.2149.67328,388
8/11/201649.2249.8348.9649.43409,210
8/10/201648.7949.3248.3348.89330,851
8/9/201648.7849.3848.2748.86437,562
8/8/201648.4549.2647.9248.79254,149
8/5/201648.5649.2848.0748.64230,056
8/4/201648.9349.5048.0248.44328,913
8/3/201648.8849.0848.0749.06380,965
8/2/201649.9350.1448.8249.01366,390
8/1/201650.1450.3349.5050.02632,852
7/29/201649.6150.0649.1749.98656,238
7/28/201650.2850.6148.9549.50733,915
7/27/201650.9950.9950.0350.76706,285
7/26/201650.3151.3749.1951.10778,327
7/25/201649.1652.1849.0850.551,129,497
7/22/201648.0548.9047.8748.89331,568
7/21/201648.1748.8447.5148.22441,202
7/20/201647.9148.2947.4047.99413,705
7/19/201648.3048.7147.5447.97329,194
7/18/201647.8448.6847.1348.30422,008
7/15/201648.2548.8047.6447.84336,520
7/14/201648.6448.8748.0948.13312,025
7/13/201649.0049.7148.0848.41591,480
7/12/201649.2549.4548.7948.95730,925
7/11/201649.0449.5848.7748.92409,273
7/8/201647.7149.1347.5548.84737,387
7/7/201647.5048.1247.2147.44469,782
7/6/201646.2147.3046.1247.19811,361
7/5/201646.6746.7345.8646.33553,545
7/1/201646.6647.3846.4546.71528,562
6/30/201645.9546.8245.3946.80857,697
6/29/201645.5445.9644.9645.68473,459
6/28/201645.0845.7144.6744.97611,354
6/27/201644.6145.8144.6145.00908,767
6/24/201644.2245.1443.7345.002,123,183
6/23/201645.4646.0744.9445.74485,587
6/22/201645.2845.3344.6844.99680,614
6/21/201644.9945.3044.6845.15489,661
6/20/201645.5045.6344.8344.88820,462
6/17/201644.2245.1544.0445.091,197,921
6/16/201643.1144.3142.7644.20544,753
6/15/201642.4243.7042.2943.55597,132
6/14/201642.9543.1842.3742.58671,437
6/13/201642.5943.5942.4242.85963,741
6/10/201643.5643.8042.2042.351,186,008
6/9/201643.1543.8842.8743.801,270,965
6/8/201644.1144.8843.0843.181,455,759
6/7/201642.0045.1741.9544.284,920,060
6/6/201638.8039.3838.3338.831,258,740
6/3/201638.7638.7837.2638.611,027,110
6/2/201637.6638.7837.6638.69671,501
6/1/201637.3038.0236.9137.89412,405
5/31/201636.3137.8936.1337.26640,651
5/27/201635.9636.3535.7136.10348,761
5/26/201635.5436.2435.5435.99349,581
5/25/201634.3735.5134.2035.48474,337
5/24/201634.5234.7334.0434.30630,663
5/23/201635.8635.9333.9734.03631,731
5/20/201634.9935.6834.4635.65587,827
5/19/201634.5935.0933.7534.79423,062
5/18/201633.8834.9033.7034.71561,557
5/17/201634.5634.6933.7934.00383,250
5/16/201634.0535.5134.0434.70506,967
5/13/201634.0034.0533.1633.86472,644
5/12/201635.1335.3533.9834.08509,950
5/11/201635.2935.5034.8734.96318,128
5/10/201635.3435.8435.1135.49467,034
5/9/201634.7235.6334.6134.96271,559
5/6/201634.1935.0134.0234.85350,274
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center