Unifi, Inc. Historical Stock Prices

UFI 
$37.23
*  
0.32
0.87%
Get UFI Alerts
*Delayed - data as of Apr. 28, 2015 12:12 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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-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.
12:12  36.75  37.23  36.535  37.23 27,521
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
03/30/2015 36.25 36.64 35.92 36.01 79,708
03/27/2015 35.58 36.3 35.18 36.08 61,637
03/26/2015 35.35 35.685 34.93 35.51 67,210
03/25/2015 35.7 36.01 35.27 35.47 127,179
03/24/2015 35.47 35.88 35.3101 35.77 48,693
03/23/2015 35.05 35.96 34.91 35.63 77,472
03/20/2015 34.8 35.2 34.71 35.06 81,626
03/19/2015 34.68 34.9 34.51 34.8 58,981
03/18/2015 33.55 34.75 33.52 34.73 75,086
03/17/2015 32.27 33.54 32.27 33.49 53,495
03/16/2015 32.91 33.11 31.84 32.53 93,976
03/13/2015 32.64 32.91 31.84 32.8 126,152
03/12/2015 32.07 32.61 31.71 32.57 131,961
03/11/2015 32.11 32.53 31.469 31.71 76,874
03/10/2015 32.65 32.65 32.03 32.14 106,465
03/09/2015 32.97 33.38 32.73 33.07 123,021
03/06/2015 33.79 34.01 32.4059 32.99 78,081
03/05/2015 34.13 34.14 33.1 34.08 54,558
03/04/2015 33.05 34.23 32.64 34.01 80,080
03/03/2015 33.07 33.19 32.7095 33.11 53,331
03/02/2015 32.1 33.13 31.94 33.08 92,098
02/27/2015 32.29 32.48 31.865 32.32 90,570
02/26/2015 32 32.54 31.74 32.42 41,529
02/25/2015 31.85 32.34 31.85 31.99 39,895
02/24/2015 32.27 32.73 31.23 31.81 113,156
02/23/2015 33.06 33.4 31.61 32.27 119,023
02/20/2015 33.36 33.41 32.87 33.21 45,786
02/19/2015 33.2 33.49 32.95 33.34 50,354
02/18/2015 33.65 33.87 32.85 33.17 64,709
02/17/2015 33.96 34.17 33.5 33.82 45,886
02/13/2015 33.03 34.41 32.86 33.73 98,854
02/12/2015 32.79 33 32.3401 32.79 39,308
02/11/2015 32.24 32.65 32 32.51 28,385
02/10/2015 32.9 32.9 32.03 32.24 46,249
02/09/2015 33 33.37 32.06 32.46 64,261
02/06/2015 33.58 33.89 32.94 33.07 74,070
02/05/2015 33.61 33.72 33.02 33.48 73,846
02/04/2015 33.57 34.03 33.44 33.58 87,739
02/03/2015 33.51 34.29 33.38 33.8 102,514
02/02/2015 32.42 33.43 32.1 33.27 176,961
01/30/2015 32.19 32.7699 31.96 32.23 109,472
01/29/2015 31.71 32.6099 31.53 32.56 72,265
01/28/2015 32.22 32.22 31.16 31.5 66,281
01/27/2015 31.59 32.22 31.5 32.22 76,255
*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?