UNFI

Historical Stock Prices

$75.38
*  
1.82
2.47%
Get UNFI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading UNFI now
Exchange: NASDAQ
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 73.91 75.75 73.672 75.38 509,325
03/26/2015 72.85 73.75 72.42 73.56 449,938
03/25/2015 75.7 75.7 72.85 72.9 401,223
03/24/2015 75.29 75.7734 74.96 75.22 220,593
03/23/2015 75.6 76.22 74.89 75.53 232,944
03/20/2015 75.88 76.23 74.8 75.78 649,264
03/19/2015 74.89 76.1349 74.89 75.34 152,681
03/18/2015 75.12 75.79 74.4 75.39 378,623
03/17/2015 75.21 75.62 74.62 75.15 420,731
03/16/2015 75.32 76.15 74.83 75.105 339,919
03/13/2015 75.35 76.5199 74.25 74.99 420,575
03/12/2015 75.8 76.81 75.09 75.61 545,672
03/11/2015 74.97 75.74 73.8 75.34 714,195
03/10/2015 75.5 76.7 74.05 74.525 1,566,874
03/09/2015 80.19 82.0299 79.76 81.48 778,208
03/06/2015 80.76 81.08 79.33 79.74 388,069
03/05/2015 81.6 82.676 80.8 81.34 402,274
03/04/2015 82.08 82.08 80.6 81.73 242,519
03/03/2015 82.82 83.26 81.6101 82.56 228,885
03/02/2015 83.25 83.91 81.91 83.17 250,873
02/27/2015 83.57 83.83 83 83.04 275,346
02/26/2015 82.78 83.57 81.97 83.53 266,742
02/25/2015 83.46 83.46 82.12 82.97 316,154
02/24/2015 82.64 83.5 82.31 83.29 425,535
02/23/2015 80.62 82.33 80.2886 82.2 315,688
02/20/2015 80.41 81.16 79.27 80.855 325,902
02/19/2015 79.96 80.93 79.554 80.28 198,044
02/18/2015 79.68 80.75 79.24 80.38 325,710
02/17/2015 80.95 81.63 79.67 80.01 281,644
02/13/2015 80.95 81.57 80.038 81.1 175,582
02/12/2015 79.51 80.97 78.77 80.885 266,429
02/11/2015 79.54 79.63 78.21 79.11 200,468
02/10/2015 78.99 79.56 77.96 79.38 258,103
02/09/2015 79.5 79.5 78.02 78.3 233,724
02/06/2015 79.7 80.54 79.0209 79.63 301,891
02/05/2015 80.76 80.99 79.1101 79.88 288,557
02/04/2015 79.64 80.99 79.64 80.67 313,883
02/03/2015 79.19 80.35 79.05 80.25 326,824
02/02/2015 77.67 78.97 76.37 78.93 325,131
01/30/2015 79.33 79.97 77.19 77.28 286,578
01/29/2015 78.62 80.12 77.36 80.08 309,188
01/28/2015 80.15 80.735 78.3 78.71 253,312
01/27/2015 79.28 79.98 78.37 79.56 316,383
01/26/2015 79.76 80.77 79.05 80.18 340,453
01/23/2015 78.44 80.3 77.98 80.045 350,174
01/22/2015 78.08 78.46 76.91 77.96 416,787
01/21/2015 78.5 79.19 77.49 77.76 268,455
01/20/2015 78 78.72 77.03 78.55 247,302
01/16/2015 75.9 77.84 75.4 77.74 358,878
01/15/2015 77.96 78.78 75.64 76.08 299,276
01/14/2015 77.1 78.27 76.49 77.87 309,369
01/13/2015 77.11 78.49 76.54 77.61 346,101
01/12/2015 76.93 77.67 76.21 76.535 348,628
01/09/2015 77.36 77.97 76.73 77.08 274,720
01/08/2015 76.93 78.17 76.8208 77.42 413,810
01/07/2015 75.45 76.54 74.87 76.42 376,292
01/06/2015 75.52 76.154 74.15 74.87 306,692
01/05/2015 75.48 75.79 74.74 75.105 388,359
01/02/2015 77.93 78.558 75.51 75.82 344,162
12/31/2014 77.74 78.8 77.25 77.325 293,657
12/30/2014 77.73 78.36 77.205 77.44 165,435
12/29/2014 77.49 78.46 77.14 77.78 190,731
*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?