UNFI

United Natural Foods, Inc. Historical Stock Prices

$63.82
*  
0.16
0.25%
Get UNFI Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  63.67  64.03  63.38  63.82 278,491
08/19/2014 63.67 64.03 63.38 63.82 278,491
08/18/2014 62.91 63.67 62.3 63.66 291,917
08/15/2014 63.23 63.24 61.82 62.425 398,594
08/14/2014 62.22 62.74 62.04 62.68 212,379
08/13/2014 61.63 62.5 61.51 62.245 371,230
08/12/2014 61.64 62.27 61.03 61.4 301,390
08/11/2014 61.16 61.96 60.74 61.71 336,113
08/08/2014 60.44 61.59 60.18 61.07 355,882
08/07/2014 60.18 61.14 59.99 60.51 464,477
08/06/2014 58.98 60.8 58.98 60.26 351,422
08/05/2014 59.66 60.5 59.08 59.54 673,287
08/04/2014 59.02 60.09 58.89 59.95 562,369
08/01/2014 58.76 59.286 58.4793 58.71 519,094
07/31/2014 58.62 59.31 58.11 58.62 785,849
07/30/2014 59.23 59.52 58.04 59.35 523,134
07/29/2014 59.25 59.9675 58.8 58.82 449,113
07/28/2014 59.6 60.41 58.83 59.09 735,707
07/25/2014 60.01 60.45 59.3 59.8 716,145
07/24/2014 60.73 61.41 60.46 60.49 617,345
07/23/2014 61.28 61.28 59.25 60.66 1,124,645
07/22/2014 61.53 62.348 61.01 61.42 457,483
07/21/2014 61.68 62.12 60.98 61.65 403,326
07/18/2014 62.16 62.64 61.8 62.07 527,211
07/17/2014 63.36 63.91 62 62.34 399,629
07/16/2014 64.66 64.73 63.15 63.7 427,575
07/15/2014 64.09 64.26 63.25 63.49 260,908
07/14/2014 64.33 64.43 63.62 64 269,106
07/11/2014 63.04 63.82 62.67 63.75 341,393
07/10/2014 62.17 63.39 61.78 62.96 340,086
07/09/2014 63.66 64.214 63.07 63.18 335,949
07/08/2014 64.85 64.95 63.17 63.55 624,627
07/07/2014 66.24 66.24 65.02 65.17 331,569
07/03/2014 66.13 67.11 66.05 66.25 152,806
07/02/2014 65.67 66.44 65.61 66 257,520
07/01/2014 65.35 66.5 65.04 66.02 496,290
06/30/2014 65 65.33 64.51 65.1 338,344
06/27/2014 64.58 65.46 64.54 64.97 351,671
06/26/2014 65.11 65.11 64.29 65.08 340,751
06/25/2014 64.05 65.42 63.66 65.31 438,321
06/24/2014 63.63 64.16 63.42 63.8 419,625
06/23/2014 63.82 63.88 63.3101 63.84 415,366
06/20/2014 64.3 64.61 63.05 63.79 977,324
06/19/2014 65.62 65.62 64.53 64.69 215,917
06/18/2014 64.85 65.39 64.31 65.17 405,691
06/17/2014 63.5 65.08 63.47 65.05 575,180
06/16/2014 62.79 63.66 62.545 63.63 581,199
06/13/2014 63.83 64.28 62.54 62.92 663,122
06/12/2014 63.57 65.22 63.31 63.81 1,023,052
06/11/2014 65.29 65.9 62.3 63.31 1,657,777
06/10/2014 69.09 69.52 68.22 68.5 358,052
06/09/2014 68.76 69.85 68.53 69.09 325,083
06/06/2014 68.75 69.24 68.46 68.84 238,740
06/05/2014 66.85 68.42 66.39 68.28 235,574
06/04/2014 66.24 67.04 65.755 66.88 262,179
06/03/2014 66.68 67.51 65.8 66.34 330,807
06/02/2014 67.67 68.07 66.93 67.29 297,788
05/30/2014 68.19 68.19 67.07 67.41 385,999
05/29/2014 68.38 68.47 67.62 67.98 305,297
05/28/2014 68.39 68.9 68.08 68.14 301,392
05/27/2014 68.93 68.94 67.81 68.72 346,049
05/23/2014 68.25 68.65 68.05 68.32 221,744
05/22/2014 67.29 68.97 67.1 67.91 499,512
05/21/2014 66.28 66.99 65.64 66.72 268,503
05/20/2014 67.26 67.58 66.08 66.19 365,579
05/19/2014 66.84 68.05 66.64 67.37 294,615
05/16/2014 65.19 67.17 65.12 66.91 350,699
05/15/2014 64.95 65.86 64.32 65.38 349,875
05/14/2014 65.97 65.97 64.95 65.32 302,449
05/13/2014 67.31 67.38 65.96 66 273,990
05/12/2014 65.94 67.56 65.5 67.29 267,247
05/09/2014 64.65 65.78 64.36 65.75 317,478
05/08/2014 65.05 66.22 64.68 64.93 473,994
05/07/2014 63.95 65.07 62.2 65.04 1,164,844
05/06/2014 66.71 67.24 65.45 65.48 426,058
05/05/2014 66.95 67.79 66.39 67.14 269,657
05/02/2014 68.95 69.53 67.11 67.45 499,120
05/01/2014 69.07 69.44 67.4 68.98 530,025
04/30/2014 67.52 69.09 67.02 69.03 342,684
04/29/2014 67.21 68.6 66.41 67.63 325,217
04/28/2014 67.08 67.83 65.68 66.7 193,786
04/25/2014 68 68.58 66.67 66.74 223,724
04/24/2014 69.95 70.2 68.04 68.22 231,532
04/23/2014 66.24 70.46 65.82 69.45 253,929
04/22/2014 68.99 70.11 68.98 69.73 297,576
04/21/2014 68.76 69.1 68.12 69.04 232,810
04/17/2014 67.85 68.6 67.04 68.24 244,046
04/16/2014 67.61 68.7299 67.6 67.89 439,972
04/15/2014 66.23 66.33 64.92 65.64 297,147
04/14/2014 66.27 66.65 65.39 66.25 254,199
04/11/2014 64.88 66.279 64.12 65.36 389,487
04/10/2014 67.76 68.21 65.04 65.54 399,160
04/09/2014 68.02 68.14 67.08 68.02 235,765
04/08/2014 67.76 68.665 67.35 67.61 301,130
04/07/2014 68.56 69.81 67.44 67.8 279,134
04/04/2014 71.74 71.795 68.18 68.89 291,518
04/03/2014 72.51 72.98 70.69 71.1 186,932
04/02/2014 71.36 72.57 70.94 72.53 423,656
04/01/2014 71.28 71.7175 69.991 71.41 431,928
03/31/2014 69.79 71.985 69.46 70.92 387,138
03/28/2014 68.49 70.14 68.14 69.18 298,432
03/27/2014 70.05 70.53 67.74 68.42 343,103
03/26/2014 72.18 72.18 69.85 69.95 309,860
03/25/2014 72.14 72.73 71.401 71.45 403,146
03/24/2014 71.78 72.69 70.95 71.59 377,733
03/21/2014 72.44 72.91 71.52 71.78 605,476
03/20/2014 72.6 73.26 72.1 72.27 331,382
03/19/2014 73.62 73.87 72.39 72.92 292,581
03/18/2014 74.18 74.82 73.62 73.73 296,196
03/17/2014 74.73 74.93 73.72 74.17 141,352
03/14/2014 73.7 74.78 72.63 74.15 164,005
03/13/2014 75.88 75.88 73.56 74.13 213,808
03/12/2014 74.06 75.54 71.27 75.37 207,318
03/11/2014 77.28 79.635 74.3 74.93 517,899
03/10/2014 75.02 75.5 74.1 75.39 369,300
03/07/2014 75.13 75.5 74.3 74.99 308,785
03/06/2014 74.38 75.38 74.3 74.94 269,045
03/05/2014 74.16 74.745 73.42 74.49 258,753
03/04/2014 72.72 74.81 72.33 74.14 508,319
03/03/2014 71.74 72.875 71.52 71.67 388,357
02/28/2014 71.39 73.19 71.39 72.38 357,286
02/27/2014 71 71.31 70.35 71.17 146,440
02/26/2014 70.76 71.9 70.65 71.16 295,169
02/25/2014 69.93 70.76 69.78 70.58 286,308
02/24/2014 69.4 71.01 69.38 70.18 478,015
02/21/2014 69.32 70.25 68.67 69.24 399,250
02/20/2014 69.31 69.91 68.54 68.82 424,499
02/19/2014 69.52 70.46 69.04 69.09 251,830
02/18/2014 69.21 70.13 68.96 69.99 304,184
02/14/2014 68.81 69.41 68.34 69.32 248,986
02/13/2014 67.2 68.94 66.9101 68.87 306,163
02/12/2014 68.47 68.8096 67.44 68.21 239,703
02/11/2014 67.03 68.47 67.03 68.38 327,497
02/10/2014 67.48 67.945 66.12 67.06 326,853
02/07/2014 67.7 68.32 67.02 67.69 272,347
02/06/2014 66.75 67.54 66.4 67.41 263,420
02/05/2014 66.75 67.81 66.34 66.53 531,453
02/04/2014 65.92 67.768 65.18 67.34 590,325
02/03/2014 67.55 68.065 64.78 65.44 701,040
01/31/2014 67.04 68.93 67.04 67.57 298,713
01/30/2014 67.56 68.91 66.85 68.33 388,182
01/29/2014 68.19 68.61 66.8 66.96 314,392
01/28/2014 68.9 69.6 68.28 68.64 408,258
01/27/2014 70.57 70.57 68.32 68.63 447,645
01/24/2014 70.63 71.2499 69.19 69.35 466,821
01/23/2014 71.51 71.675 70.37 70.94 341,425
01/22/2014 72.69 73.11 71.46 71.74 246,316
01/21/2014 73.71 74.21 72.13 72.31 472,840
01/17/2014 73.81 74.074 73.24 73.71 212,824
01/16/2014 73.73 74.13 73.33 74.1 243,166
01/15/2014 73.1 74.15 73.09 74.09 368,218
01/14/2014 70.72 73.15 70.31 73.12 556,653
01/13/2014 71.4 72.93 70.1 70.26 622,142
01/10/2014 72.16 72.16 70.78 71.66 488,761
01/09/2014 72.07 74.64 72 72.24 763,432
01/08/2014 75.96 75.96 74.42 75.53 496,829
01/07/2014 74.05 76.19 73.56 75.96 318,225
01/06/2014 75.12 75.49 73.61 73.64 329,824
01/03/2014 75 75.37 74.1 74.95 267,874
01/02/2014 75.31 75.63 74.075 74.74 261,440
12/31/2013 75.66 75.95 75.13 75.39 260,264
12/30/2013 75.62 76.52 75.13 75.59 233,378
12/27/2013 76.09 76.09 75.53 75.82 224,346
12/26/2013 76.85 76.854 75.7 75.77 350,219
12/24/2013 75.48 76.75 75.06 76.67 249,816
12/23/2013 75.4 75.93 74.72 75.61 556,790
12/20/2013 73.95 75.22 73.46 75.04 610,886
12/19/2013 73.21 73.79 72.3125 73.59 330,208
12/18/2013 72.3 73.58 71.54 73.53 376,578
12/17/2013 70.75 72.03 70.28 72.01 608,589
12/16/2013 69.65 71.08 69.24 70.73 381,150
12/13/2013 67.48 69.39 67.19 69.25 467,278
12/12/2013 68 68.435 66.74 67.18 289,982
12/11/2013 68.95 69.13 68.18 68.28 343,730
12/10/2013 70.01 70.01 68.57 68.97 350,996
12/09/2013 71.22 71.789 70.01 70.36 284,418
12/06/2013 70.01 71.07 68.92 70.93 310,556
12/05/2013 69.48 69.84 68.32 69.2 449,652
12/04/2013 68.92 70.86 67.77 69.68 628,568
12/03/2013 69.72 70.07 67.89 68.67 655,206
12/02/2013 68.83 70.3 68.51 68.83 454,605
11/29/2013 69.76 69.865 68.76 68.85 134,841
11/27/2013 69.18 69.22 68.47 68.96 246,296
11/26/2013 68.81 69.52 68.14 68.91 267,930
11/25/2013 70 70.54 68.4701 68.87 170,903
11/22/2013 68.82 69.84 68.75 69.68 196,977
11/21/2013 68.31 69.5 67.9 69.01 238,192
11/20/2013 68.6 68.98 67.48 67.89 261,089
11/19/2013 68.99 69.2 68 68.3 282,106
11/18/2013 70.81 71.25 69.07 69.15 327,903
11/15/2013 72.02 72.02 70.36 70.85 348,444
11/14/2013 72.04 72.56 71.4 72.09 226,434
11/13/2013 70.06 72.34 70.06 72.25 265,821
11/12/2013 69.62 70.96 69.62 70.7 168,520
11/11/2013 70.44 70.53 69.16 70.07 162,810
11/08/2013 68.37 70.47 68.0001 70.35 278,496
11/07/2013 71 71.9099 68.35 68.43 498,842
11/06/2013 71.97 72.94 71.97 72.39 188,601
11/05/2013 71.46 71.93 70.99 71.41 165,484
11/04/2013 71.88 72.5311 71.49 71.93 222,821
11/01/2013 71.31 72.01 70.9 71.33 400,240
10/31/2013 72.49 72.77 71.41 71.45 189,268
10/30/2013 74.43 74.51 72.26 72.48 295,543
10/29/2013 75.15 75.85 73.7 74.49 284,209
10/28/2013 74.41 75.62 74.1 75.13 438,852
10/25/2013 73.26 74.14 72.62 74.1 248,749
10/24/2013 72.22 73.15 71.91 72.86 196,739
10/23/2013 72.34 72.75 71.57 71.87 282,862
10/22/2013 72.8 73.4 72.12 73.19 320,295
10/21/2013 71.63 72.64 71.08 72.42 311,490
10/18/2013 70.13 71.66 69.6429 71.61 424,421
10/17/2013 68.84 69.79 68.32 69.6 187,412
10/16/2013 68.36 69.22 68.06 69.02 226,403
10/15/2013 68.44 68.65 67.22 67.53 266,361
10/14/2013 67.8 68.44 67.8 68.42 139,526
10/11/2013 67.42 68.57 67.16 68.4 211,104
10/10/2013 66.4 67.75 65.935 67.66 235,812
10/09/2013 65.54 66.16 65.3 65.54 248,926
10/08/2013 66.14 66.58 65.0001 65.44 414,967
10/07/2013 66.51 66.73 65.9 66.18 169,905
10/04/2013 66.18 67.58 66.18 67.03 172,290
10/03/2013 67.04 67.09 65.59 66.29 179,976
10/02/2013 67.55 68.03 66.79 67.31 226,287
10/01/2013 67.25 68.31 66.79 68.15 468,282
09/30/2013 66.34 67.56 66.02 67.262 307,492
09/27/2013 66.11 67.45 66.11 66.83 227,389
09/26/2013 66.7 66.93 65.9 66.89 371,728
09/25/2013 67.35 67.41 66.75 66.76 241,178
09/24/2013 66.98 68.06 66.28 67.37 257,990
09/23/2013 67.4 67.4 66.5 66.86 247,301
09/20/2013 67.7 68 66.83 67.09 554,439
09/19/2013 68.51 68.56 67.56 67.67 329,984
09/18/2013 67.81 68.93 67.08 68.55 191,514
09/17/2013 67.48 68.23 67.23 68.03 320,133
09/16/2013 68.99 68.99 67.43 67.48 469,112
09/13/2013 64.5 69.35 64.5 67.73 1,833,897
09/12/2013 58.91 60.53 58.79 59.97 426,781
09/11/2013 59.5 59.92 58.66 58.81 481,180
09/10/2013 59.69 59.99 58.8801 59.588 312,455
09/09/2013 59.07 59.6 58.57 59.29 353,218
09/06/2013 60.24 60.24 58.291 59.03 304,999
09/05/2013 60.56 61.12 59.355 59.88 250,441
09/04/2013 60.52 61.08 59.86 60.68 383,843
09/03/2013 61.29 61.64 60.1801 60.58 457,764
08/30/2013 61.02 61.5 60.535 60.63 334,439
08/29/2013 60.45 61.93 60.415 61.09 182,449
08/28/2013 60.69 60.87 60.18 60.66 138,486
08/27/2013 61 61.4 60.24 60.86 262,525
08/26/2013 61.7 62.27 61.09 61.61 138,089
08/23/2013 60.99 61.62 60.83 61.51 163,748
08/22/2013 59.62 61.25 59.4 60.96 147,917
08/21/2013 59.67 60.01 58.96 59.26 246,190
08/20/2013 60.19 60.35 58.7043 59.98 424,270
08/19/2013 60.91 61.48 60.09 60.12 292,058
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?