UNFI

Historical Stock Prices

$62.01
*  
1.82
2.85%
Get UNFI Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
05/29/2015 67.26 67.39 66.76 67.07 451,066
05/28/2015 66.88 67.635 66.88 67.35 357,311
05/27/2015 67.01 67.28 65.45 67.17 665,565
05/26/2015 67.52 67.88 66.61 67.17 362,053
05/22/2015 67.87 68.63 67.24 67.8 413,364
05/21/2015 67.88 68.62 67.64 68.03 348,065
05/20/2015 67.98 68.01 66.98 67.81 439,487
05/19/2015 68.26 68.68 67.69 67.95 334,747
05/18/2015 67.37 68.27 67.21 68.13 281,583
05/15/2015 67.82 68.09 66.99 67.31 564,613
05/14/2015 66.85 68.19 66.69 68.01 425,847
05/13/2015 67.31 67.77 66.6 66.83 449,756
05/12/2015 66.82 67.36 66.2 67.13 375,963
05/11/2015 67.16 67.84 66.796 66.93 624,233
05/08/2015 67.48 68.451 66.56 66.595 468,215
05/07/2015 66.49 67.2 64.89 66.98 1,027,508
05/06/2015 67.89 68.28 66.845 67.45 386,941
05/05/2015 68.1 68.62 67.2 67.84 485,101
05/04/2015 68.99 69.26 68.25 68.32 501,412
05/01/2015 68 68.81 67.37 67.69 490,727
04/30/2015 67.25 67.944 66.34 67.46 704,557
04/29/2015 68.67 69.398 67.48 67.52 551,501
04/28/2015 67.83 69.57 67.73 69.24 604,140
04/27/2015 70.73 70.8 69.19 69.47 523,425
04/24/2015 71.03 71.63 70.66 70.76 311,053
04/23/2015 71.25 71.805 70.61 70.7 241,942
04/22/2015 71.5 71.872 70.87 71.29 346,473
04/21/2015 70.11 72.045 69.715 71.74 579,422
04/20/2015 69.74 70.56 67.85 69.8 1,081,860
04/17/2015 71.33 71.7 70.2 70.31 602,929
04/16/2015 72.62 72.89 71.85 71.89 312,600
04/15/2015 73.41 73.75 72.75 72.77 296,223
04/14/2015 73.92 74.08 72.88 73.41 203,059
04/13/2015 74.62 74.99 73.99 74.09 268,703
04/10/2015 73.92 74.59 72.833 74.555 258,448
04/09/2015 74.74 75.37 73.34 73.59 567,897
04/08/2015 74.99 75.21 73.74 74.98 392,893
04/07/2015 76.15 76.4699 74.79 74.795 468,912
04/06/2015 76.01 77.105 75.42 76.37 402,841
04/02/2015 75.24 78.17 75.24 76.54 764,413
04/01/2015 76.12 76.5 74.72 75.6 677,135
03/31/2015 76.72 77.2336 76.11 77.04 513,677
03/30/2015 75.9 77.2 75.39 76.67 507,184
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
12/26/2014 77.82 78.21 77.535 77.76 157,717
12/24/2014 77.63 78.11 77.434 77.47 124,917
12/23/2014 77.97 77.99 77.4 77.555 147,489
12/22/2014 76.62 77.49 76.459 77.45 197,751
12/19/2014 76.95 77.44 75.5 76.67 678,970
12/18/2014 77.47 77.86 76.34 77.13 520,133
12/17/2014 74.08 76.65 73.96 76.335 413,098
12/16/2014 74.77 76.07 73.67 74.16 524,637
12/15/2014 75.64 76.3 74.27 74.57 382,090
12/12/2014 75.31 76.69 75.24 75.34 289,613
12/11/2014 76.52 77.18 75.99 76.24 321,592
12/10/2014 76.03 76.69 74.78 74.865 335,949
12/09/2014 74.53 76.21 74.0501 76.17 259,546
12/08/2014 74.72 76.59 73.9456 75.5 497,017
12/05/2014 75.61 76.99 74 74.81 802,493
12/04/2014 79.13 79.13 74.79 77.08 800,313
12/03/2014 75.35 76.33 75 76.09 387,482
12/02/2014 75.44 76.105 75.14 75.77 499,729
12/01/2014 75.1 75.32 74.28 74.96 502,682
11/28/2014 75.24 76.5 75.01 75.19 168,520
11/26/2014 74.78 75.34 74.02 75.29 394,422
11/25/2014 74.92 75.32 74.14 74.96 297,272
11/24/2014 74.86 75.92 74.21 74.53 475,898
11/21/2014 75.19 75.192 74.285 74.49 327,359
11/20/2014 73.97 74.8 73.51 74.42 394,905
11/19/2014 75.16 75.57 74.09 74.31 304,941
11/18/2014 75 75.64 73.54 75.4 507,278
11/17/2014 73.74 74.1 73.44 73.79 243,996
11/14/2014 73.86 74.13 73.445 73.69 487,154
11/13/2014 74.29 74.61 73.46 74 348,425
11/12/2014 73.13 74.41 72.55 74.26 343,333
11/11/2014 73.37 73.56 72.5 73.32 315,764
11/10/2014 71.51 73.05 71.47 73.03 475,357
11/07/2014 70.4 71.93 70.08 71.89 688,054
11/06/2014 70.25 71.78 69.91 70.6 972,064
11/05/2014 69.38 69.95 68.91 69.07 418,903
11/04/2014 68 69.19 67.9 69.05 509,094
11/03/2014 68.26 68.71 67.71 67.99 533,442
10/31/2014 69.35 69.505 67.74 68.02 658,633
10/30/2014 66.16 68.03 66.16 68.02 550,224
10/29/2014 65.88 66.405 65.3925 66.15 595,664
10/28/2014 63.32 65.8 63.26 65.76 535,344
10/27/2014 62.89 63.4699 62.23 63.16 346,786
10/24/2014 63.75 63.92 62.45 63.06 286,933
10/23/2014 64.57 65.08 63.4 63.58 639,437
10/22/2014 65.42 65.98 64.03 64.12 526,379
10/21/2014 65.4 65.84 65.04 65.61 375,595
10/20/2014 63.65 65.78 63.59 65.205 563,840
10/17/2014 66.04 66.05 63.76 63.8 515,616
10/16/2014 64.24 65.4595 63.78 65.28 993,147
10/15/2014 63.59 65.44 62.48 64.58 1,116,638
10/14/2014 61.07 62.84 60.6 62.77 791,808
10/13/2014 60.58 61.28 59.96 60.6 435,723
10/10/2014 60.36 61.3 60.3 60.44 488,181
10/09/2014 61.72 61.97 60.32 60.59 421,014
10/08/2014 60.37 61.94 60.24 61.88 451,271
10/07/2014 60.36 60.97 60.27 60.31 354,271
10/06/2014 61.5 61.92 60.46 60.79 311,518
10/03/2014 61.97 62.31 61.4 61.41 292,977
10/02/2014 60.06 61.91 60.06 61.43 642,498
10/01/2014 61.49 61.66 60.19 60.22 614,424
09/30/2014 61.83 61.88 60.98 61.46 528,366
09/29/2014 61.1 61.96 61.07 61.83 407,536
09/26/2014 63.99 63.99 61.14 61.7 490,333
09/25/2014 62.47 62.99 61.09 61.48 615,030
09/24/2014 62.38 62.99 62.1856 62.71 424,258
09/23/2014 63.55 63.94 62.21 62.24 617,996
09/22/2014 64.22 64.78 63.33 63.84 1,006,555
09/19/2014 64.11 64.9993 64.11 64.55 1,335,253
09/18/2014 64.99 65.95 62.02 63.95 1,745,666
09/17/2014 63.18 64.05 63.09 63.61 949,094
09/16/2014 63.37 64.07 62.89 63.18 758,615
09/15/2014 63.55 64.5445 63.02 63.715 502,633
09/12/2014 64.59 64.82 63.33 63.55 482,830
09/11/2014 64.13 65 63.6 64.49 487,491
09/10/2014 64.77 65.32 64.09 64.54 290,443
09/09/2014 64.4 65.38 63.53 64.69 569,785
09/08/2014 64.74 64.78 63.83 64.4 313,374
09/05/2014 63.98 64.95 63.804 64.6 196,328
09/04/2014 64.72 65.35 63.8501 64.19 442,087
09/03/2014 64.96 65.47 64.465 64.72 430,858
09/02/2014 64.54 65.05 63.9 64.7 393,552
08/29/2014 64.59 64.59 63.71 64.29 307,426
08/28/2014 65 65.32 64.53 64.585 200,295
08/27/2014 65.71 65.84 64.68 65.105 300,902
08/26/2014 64.58 65.55 64.555 65.51 521,910
08/25/2014 64.26 64.6888 63.6475 64.01 256,121
08/22/2014 63.25 64.34 62.6347 63.99 239,698
08/21/2014 63.84 64.18 63.105 63.26 377,315
08/20/2014 63.71 64.54 63.03 64.005 426,651
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
*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?