Quantcast

Historical Stock Prices

UFI 
$28.5
*  
0.41
1.42%
Get UFI Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/15/2018 31.95 32.13 31.69 31.94 54,004
08/14/2018 31.91 32.44 31.91 32.08 37,967
08/13/2018 32.34 32.51 31.54 31.96 66,388
08/10/2018 32.88 32.95 32.34 32.4 45,981
08/09/2018 32.6 33.62 32.58 33.09 88,346
08/08/2018 31.69 32.61 31.69 32.46 74,309
08/07/2018 31.63 31.98 31.515 31.67 43,036
08/06/2018 31.87 31.965 31.5 31.52 62,276
08/03/2018 31.79 32.52 31.26 31.94 87,724
08/02/2018 30.26 32.23 29.68 31.9 165,364
08/01/2018 30.26 30.35 29.4643 29.87 63,106
07/31/2018 30.29 30.32 30.03 30.17 65,356
07/30/2018 30.11 30.63 29.96 30.12 30,755
07/27/2018 30.98 31.09 29.9 30.07 47,686
07/26/2018 30.91 31.18 30.845 30.88 49,488
07/25/2018 30.84 30.84 30.44 30.82 61,128
07/24/2018 31.19 31.48 30.95 31.04 35,759
07/23/2018 31.36 31.415 31.05 31.11 35,096
07/20/2018 31.66 31.8 31.31 31.49 27,796
07/19/2018 31.52 31.92 31.44 31.73 39,228
07/18/2018 31.49 31.77 31.39 31.55 44,158
07/17/2018 31.56 32.01 31.42 31.49 32,696
07/16/2018 31.95 31.95 31.36 31.53 48,687
07/13/2018 31.96 32.44 31.71 31.84 46,546
07/12/2018 32.34 32.34 31.83 31.86 52,488
07/11/2018 32.44 32.6 32.04 32.11 54,064
07/10/2018 32.57 32.74 32.4 32.72 23,576
07/09/2018 32.59 32.8 32.45 32.53 24,042
07/06/2018 32.65 32.73 32.46 32.56 37,006
07/05/2018 32.49 32.64 31.915 32.61 41,298
07/03/2018 32.19 32.43 32.01 32.27 26,579
07/02/2018 31.49 32.13 31.37 32.11 38,201
06/29/2018 31.68 31.93 31.55 31.7 46,657
06/28/2018 31.548 32.13 31.29 31.64 76,476
06/27/2018 31.71 31.82 31.32 31.37 46,960
06/26/2018 31.44 31.81 31.4 31.74 34,057
06/25/2018 31.48 31.48 31.15 31.3 56,296
06/22/2018 32.16 32.16 31.29 31.52 106,978
06/21/2018 32.65 32.67 31.96 32.04 76,211
*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