UNFI

Historical Stock Prices

$76.67
*  
0.46
0.6%
Get UNFI Alerts
*Delayed - data as of Dec. 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

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

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

Date Open High Low Close / Last Volume
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
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
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?