UNFI

United Natural Foods, Inc. Historical Stock Prices

$47.81
*  
0.34
0.71%
Get UNFI Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading UNFI now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    UNFI After Hours
 
 
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-MAY-2015 TO 31-AUG-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  47.01  47.94  47.01  47.81 787,640
08/31/2015 47.88 48.945 47.57 48.15 455,835
08/28/2015 48.51 49.39 47.71 48.23 561,946
08/27/2015 48.69 49.89 48.43 49.6 903,590
08/26/2015 48.28 48.56 46.94 48.34 934,970
08/25/2015 48.3 48.34 46.66 47.47 1,177,570
08/24/2015 45.89 48.26 44.95 47.13 1,096,587
08/21/2015 47.66 48.66 46.325 48.15 1,786,951
08/20/2015 49.13 49.36 47.52 48.35 2,728,702
08/19/2015 46.31 47.19 45.72 46.27 476,464
08/18/2015 46.48 47.11 46.16 46.62 641,405
08/17/2015 46.37 46.718 45.75 46.37 659,806
08/14/2015 44.92 47.08 44.56 46.78 788,888
08/13/2015 45.51 45.57 44.9416 45.02 381,162
08/12/2015 44.83 45.99 44.4 45.29 613,120
08/11/2015 44.89 45.98 44.698 45.12 494,159
08/10/2015 44.6 45.67 44.6 45.16 502,966
08/07/2015 44.82 45.09 44.05 44.58 943,327
08/06/2015 45.78 45.99 45.06 45.26 493,564
08/05/2015 45.25 46.01 45.25 45.74 928,124
08/04/2015 45.86 45.995 45.22 45.29 836,626
08/03/2015 45.71 46.16 45.28 45.83 1,185,153
07/31/2015 46.24 46.55 45.48 45.53 1,237,874
07/30/2015 47.11 47.29 45.43 46.01 1,763,620
07/29/2015 46.72 48.08 46.21 47.51 729,879
07/28/2015 45.51 46.81 45.2601 46.64 1,283,369
07/27/2015 50.34 50.34 45.47 46.12 2,387,293
07/24/2015 50.49 51.09 50.05 50.84 731,752
07/23/2015 52.74 52.99 50.5 50.78 910,248
07/22/2015 51.41 53.2 51.12 52.78 1,815,408
07/21/2015 53.88 56.65 51.92 52.05 5,352,441
07/20/2015 62.94 63.0129 62.17 62.54 295,141
07/17/2015 64.08 64.23 62.74 62.78 427,027
07/16/2015 63.15 64.23 62.79 64.05 369,372
07/15/2015 64.46 64.46 62.59 62.69 603,831
07/14/2015 64.24 64.39 63.55 64.21 657,337
07/13/2015 64.25 64.9 63.83 64.34 279,146
07/10/2015 63.45 64.1 63.09 63.97 491,317
07/09/2015 63.31 63.55 62.62 62.85 559,393
07/08/2015 62.63 63.15 62.06 62.63 537,108
07/07/2015 62.12 63.42 61.54 62.985 611,062
07/06/2015 61.62 62.448 61.27 62.14 471,822
07/02/2015 63.97 64.25 61.34 62.01 716,228
07/01/2015 64.01 64.146 63.21 63.83 806,060
06/30/2015 63.41 63.91 62.77 63.68 662,656
06/29/2015 63.64 63.86 62.9 62.92 732,032
06/26/2015 64.02 64.39 63.51 64.25 738,055
06/25/2015 63.99 64.188 63.13 63.71 370,726
06/24/2015 63.83 64.06 63.35 63.63 561,176
06/23/2015 63.8 64.02 62.89 63.29 386,192
06/22/2015 64.63 64.63 63.46 63.83 352,107
06/19/2015 63.73 64.49 63.3 64.22 619,609
06/18/2015 62.62 64.11 62.58 63.55 564,283
06/17/2015 62.25 62.96 62.04 62.3 353,863
06/16/2015 60.69 62.18 60.69 61.89 695,419
06/15/2015 62.36 62.81 61.9 62.3 515,937
06/12/2015 62.85 63.12 62.34 62.7 519,184
06/11/2015 64.24 64.24 62.54 63 950,384
06/10/2015 60.79 63.26 60.7 63.16 1,274,886
06/09/2015 60.5 62.34 60.05 60.74 3,100,127
06/08/2015 64.03 64.03 63.425 63.66 1,387,057
06/05/2015 65.64 65.64 63.66 63.88 1,191,129
06/04/2015 66.32 66.9 65.6702 65.76 425,288
06/03/2015 66.32 66.88 65.8963 66.66 650,675
06/02/2015 65.95 66.4299 65.76 65.96 389,663
06/01/2015 67 67.2 65.98 66.11 704,584
*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?