Quantcast

Historical Stock Prices

UFI 
$27.03
*  
0.02
0.07%
Get UFI Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading UFI now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 27 27.23 26.74 27.03 148,931
11/15/2018 26.77 27.42 26.56 27.05 137,876
11/14/2018 27.12 27.63 26.86 27 127,461
11/13/2018 26.54 27.32 26.46 27 112,201
11/12/2018 26.71 26.81 26.4 26.63 72,610
11/09/2018 26.82 26.82 26.28 26.49 86,171
11/08/2018 26.79 27.09 26.31 26.66 113,599
11/07/2018 26.75 27.14 26.19 26.96 98,084
11/06/2018 26.41 26.685 26.17 26.67 63,353
11/05/2018 26.79 27.0973 25.965 26.54 133,286
11/02/2018 26.04 26.685 25.9 26.39 159,631
11/01/2018 23.41 25.99 23.07 25.9 255,260
10/31/2018 23.63 23.69 22.85 22.89 123,044
10/30/2018 22.98 24.74 22.78 23.43 187,232
10/29/2018 23.78 24.54 23.49 23.97 89,443
10/26/2018 22.92 24.025 22.87 23.41 49,493
10/25/2018 23 23.45 22.83 23.17 87,676
10/24/2018 23.9 24.1 22.92 22.94 45,868
10/23/2018 23.45 24.265 23.42 23.89 63,213
10/22/2018 23.97 24.095 23.64 23.71 62,102
10/19/2018 24.28 25.1 23.835 23.89 98,349
10/18/2018 24.85 25.285 24.24 24.33 44,195
10/17/2018 25.28 25.31 24.74 24.96 58,493
10/16/2018 24.8 25.5 24.49 25.38 46,472
10/15/2018 24.21 24.81 24.21 24.62 55,625
10/12/2018 25.19 25.48 24.16 24.45 63,090
10/11/2018 25.62 25.62 24.92 24.93 50,296
10/10/2018 26.45 26.45 25.45 25.67 82,024
10/09/2018 26.26 26.9 26.21 26.53 68,590
10/08/2018 26.03 26.405 25.77 26.33 50,254
10/05/2018 26.77 26.84 25.575 26.14 58,220
10/04/2018 27.5 27.5 26.54 26.7 54,045
10/03/2018 27.41 27.94 27.35 27.66 44,234
10/02/2018 27.61 28.125 27.09 27.31 69,593
10/01/2018 28.35 28.585 27.55 27.58 86,450
09/28/2018 28.66 28.77 28.27 28.33 102,801
09/27/2018 28.52 29.17 28.51 28.78 56,259
09/26/2018 28.25 28.79 28.05 28.49 58,692
09/25/2018 28.23 28.42 28.14 28.31 58,448
09/24/2018 28.42 28.5 28.025 28.3 54,731
09/21/2018 28.93 29.17 28.1 28.5 534,264
09/20/2018 28.52 29.26 28.52 28.91 130,219
09/19/2018 28.55 29.07 28.4 28.55 129,909
09/18/2018 29.11 29.1723 28.37 28.67 161,132
09/17/2018 29.72 30.2 29.21 29.25 90,758
09/14/2018 30 30.13 29.18 29.68 82,503
09/13/2018 31.07 31.23 30.155 30.31 71,624
09/12/2018 31.49 31.49 30.81 31.04 52,607
09/11/2018 31.95 32.02 31.39 31.55 37,888
09/10/2018 31.44 32.21 31.3 32.06 51,105
09/07/2018 31.58 31.76 31.1 31.32 47,462
09/06/2018 31.94 32.21 31.47 31.57 56,769
09/05/2018 31.28 31.85 31.11 31.78 51,194
09/04/2018 31.7 31.7 30.74 31.36 52,881
08/31/2018 31.86 31.98 31.5 31.81 63,530
08/30/2018 32.33 32.33 32.05 32.08 21,732
08/29/2018 32.28 32.5694 32.01 32.38 71,072
08/28/2018 32.56 32.57 31.87 32.21 59,152
08/27/2018 32.95 32.95 32.2 32.58 54,105
08/24/2018 32.84 33.01 32.41 32.77 56,459
08/23/2018 32.73 33.1 32.6217 32.83 37,797
08/22/2018 33.04 33.26 32.48 32.83 33,377
08/21/2018 33.28 33.28 32.8 33.09 58,057
08/20/2018 33.05 33.24 32.82 32.99 52,676
08/17/2018 32.01 32.935 31.7622 32.91 150,594
08/16/2018 31.95 32.59 31.89 32.08 54,740
*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?

Smart Portfolio