Unifi, Inc. Historical Stock Prices

UFI 
$29.72
*  
0.29
0.97%
Get UFI Alerts
*Delayed - data as of Jul. 28, 2014 11:11 ET  -  Find a broker to begin trading UFI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    UFI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:11  29.91  30.03  29.56  29.72 15,840
07/25/2014 30 30.19 29.7 30.01 86,102
07/24/2014 27.55 30.19 27.55 30.1 107,787
07/23/2014 27.15 27.42 27.12 27.32 35,907
07/22/2014 27.43 27.57 27.19 27.24 25,349
07/21/2014 27.39 27.54 27.1 27.3 36,530
07/18/2014 26.83 27.696 26.83 27.57 64,052
07/17/2014 26.68 27.1 26.54 26.87 56,644
07/16/2014 27.22 27.33 26.56 26.71 59,627
07/15/2014 27.94 27.96 26.93 27.03 51,650
07/14/2014 28.24 28.53 27.63 27.94 56,596
07/11/2014 28.5 28.66 27.61 28.01 53,955
07/10/2014 28.29 28.94 28.13 28.53 57,145
07/09/2014 28.77 29.06 28.53 28.94 49,293
07/08/2014 28.69 28.905 28.2 28.79 65,381
07/07/2014 29.09 29.1 28.42 28.83 65,038
07/03/2014 29.01 29.2 28.71 29.07 38,439
07/02/2014 29.49 29.59 28.72 28.97 63,606
07/01/2014 27.62 29.78 27.544 29.49 142,016
06/30/2014 27.62 27.79 27.23 27.53 139,642
06/27/2014 27.24 27.77 27.123 27.52 80,357
06/26/2014 28.24 28.34 27.113 27.4 44,125
06/25/2014 27.35 28.516 27.322 28.32 51,892
06/24/2014 27 27.74 26.87 27.39 72,012
06/23/2014 27 27.4 26.66 27.05 102,392
06/20/2014 27.13 27.4058 26.88 27 137,978
06/19/2014 26.81 27.22 26.65 27.13 49,061
06/18/2014 26.86 26.94 26.29 26.76 49,990
06/17/2014 26.25 27 26.14 26.86 66,915
06/16/2014 26.36 26.51 25.92 26.33 62,010
06/13/2014 25.75 26.37 25.485 26.34 63,706
06/12/2014 25.49 25.91 25.15 25.81 66,740
06/11/2014 25.69 25.992 25.47 25.63 80,955
06/10/2014 23.88 25.8 23.88 25.76 103,339
06/09/2014 23.13 23.88 22.98 23.58 46,953
06/06/2014 23.62 23.75 23.05 23.12 61,094
06/05/2014 22.92 23.6 22.55 23.5 32,621
06/04/2014 22.77 23.09 22.55 22.88 48,971
06/03/2014 23.23 23.36 22.79 22.88 47,305
06/02/2014 23.38 23.63 22.94 23.26 55,125
05/30/2014 23.28 23.6 23.13 23.28 115,640
05/29/2014 23.03 23.33 22.56 23.22 51,233
05/28/2014 23.27 23.27 22.71 22.88 37,953
05/27/2014 23.49 24.09 23.1 23.34 53,136
05/23/2014 22.74 23.48 22.74 23.33 35,519
05/22/2014 22.79 23.07 22.59 22.75 38,402
05/21/2014 22.47 22.88 22.18 22.72 38,256
05/20/2014 22.96 23.07 22 22.43 71,863
05/19/2014 22.85 23.47 22.85 23.16 47,595
05/16/2014 22.31 22.99 22.11 22.97 58,506
05/15/2014 22.02 22.72 21.3188 22.36 71,096
05/14/2014 23.04 23.04 22.03 22.13 59,115
05/13/2014 23.91 23.9399 22.87 23.07 96,327
05/12/2014 23.18 24.13 23.18 23.91 57,769
05/09/2014 22.37 23.07 22.37 23.01 40,158
05/08/2014 22.97 23.3 22.405 22.44 54,304
05/07/2014 22.42 23.035 21.76 22.97 67,062
05/06/2014 22.72 23.2 22.3 22.4 64,367
05/05/2014 21.69 22.9694 21.69 22.84 81,476
05/02/2014 21.71 22.2 21.64 21.86 72,531
05/01/2014 21.97 22.26 21.22 21.64 68,223
04/30/2014 21.53 22.18 21.15 22.14 78,918
04/29/2014 21.8 21.99 21.43 21.63 51,152
04/28/2014 21.75 22.49 21.56 21.77 86,545
04/25/2014 22.04 22.34 21.4 21.75 64,129
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?