Unifi, Inc. Historical Stock Prices

UFI 
$33.5
*  
0.06
0.18%
Get UFI Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading UFI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.90  33.89  32.83  33.50 96,225
06/30/2015 33.84 33.89 32.83 33.5 96,350
06/29/2015 33.66 34.8 33.2875 33.44 76,786
06/26/2015 34.01 34.02 33.04 33.94 126,276
06/25/2015 33.9 34.12 33.39 33.92 55,841
06/24/2015 33.31 33.94 33.13 33.71 114,991
06/23/2015 32.87 33.55 32.5 33.31 76,263
06/22/2015 32.3 32.8 32.13 32.57 92,412
06/19/2015 31.87 32.47 31.69 32.25 142,085
06/18/2015 31.99 32.33 31.56 32.07 105,525
06/17/2015 32.01 32.26 31.36 31.83 50,546
06/16/2015 31.76 32.33 31.68 31.91 73,346
06/15/2015 31.58 32.06 31.17 31.73 86,261
06/12/2015 31.89 32.18 31.57 31.9 65,542
06/11/2015 32.12 32.2 31.56 31.95 44,203
06/10/2015 31.7 32.54 31.7 31.96 84,824
06/09/2015 31.59 31.81 30.93 31.6 103,232
06/08/2015 31.77 32.1399 31.4 31.68 108,358
06/05/2015 31.9 32.205 31.33 31.8 52,147
06/04/2015 32.35 32.595 31.8 31.97 65,729
06/03/2015 32.67 32.72 32.25 32.57 56,240
06/02/2015 32.11 32.82 32.09 32.68 58,261
06/01/2015 32.61 32.65 31.76 32.2 40,226
05/29/2015 32.4 32.87 32 32.52 60,325
05/28/2015 32.32 32.82 32.254 32.48 69,781
05/27/2015 32.6 32.722 32.07 32.34 100,055
05/26/2015 33.37 33.52 32.59 32.69 64,173
05/22/2015 33.69 33.91 33.36 33.57 39,473
05/21/2015 33.96 34.25 33.42 33.78 48,152
05/20/2015 34.31 34.31 33.78 34.01 60,097
05/19/2015 34.67 34.67 33.94 34.14 77,406
05/18/2015 33.92 35.12 33.79 34.69 89,639
05/15/2015 33.54 34.2 33.02 34.1 78,308
05/14/2015 33.02 33.54 32.48 33.49 64,608
05/13/2015 33.4 33.4 32.32 32.77 148,117
05/12/2015 33.73 33.78 32.88 33.33 53,306
05/11/2015 33.92 34.5899 33.76 33.81 64,831
05/08/2015 33.97 34.44 33.16 33.86 83,588
05/07/2015 33.72 34.16 33.72 33.91 38,259
05/06/2015 34.15 34.41 33.22 33.72 81,297
05/05/2015 34.95 35.16 33.76 34.25 78,096
05/04/2015 35.49 36.03 34.75 35.02 80,481
05/01/2015 35.54 35.77 35.06 35.55 48,104
04/30/2015 36.6 36.75 35.23 35.29 158,465
04/29/2015 36.94 36.94 36.265 36.73 68,863
04/28/2015 36.85 37.37 36.535 36.98 70,855
04/27/2015 36.09 37.54 35.95 36.91 111,590
04/24/2015 36.11 36.11 34.9 35.54 112,848
04/23/2015 37.34 37.34 35.32 35.99 145,909
04/22/2015 37.33 37.41 36.58 37.37 66,928
04/21/2015 37.09 37.39 36.61 37.31 95,991
04/20/2015 36.4 37.16 36.36 37.02 43,946
04/17/2015 36.42 36.42 35.66 36.19 46,093
04/16/2015 36.28 37.02 36.266 36.66 55,901
04/15/2015 36.14 36.33 36.056 36.22 41,541
04/14/2015 36.08 36.25 35.505 36.03 72,517
04/13/2015 36.44 36.44 35.94 36.01 40,399
04/10/2015 36.55 36.55 35.9201 36.17 33,283
04/09/2015 36.25 36.7999 35.84 36.45 61,548
04/08/2015 36.04 36.48 36 36.22 120,813
04/07/2015 36.79 36.79 35.93 36.02 63,370
04/06/2015 36.57 37.08 36.43 36.61 50,835
04/02/2015 36.17 36.93 36.06 36.66 59,448
04/01/2015 35.95 36.29 35.88 36.14 52,284
03/31/2015 35.9 36.14 35.86 36.09 218,746
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?