United Natural Foods Historical Data - UNFI

UNFI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 7.58 0.04 0.53% 7.51 7.80 7.455 596,362
Feb 17 2020 7.54 0.00 +0.00% 7.85 7.8799 7.46 0
Feb 14 2020 7.54 0.00 +0.00% 7.85 7.8799 7.46 0
Feb 14 2020 7.54 -0.30 -3.83% 7.85 7.8799 7.46 544,722
Feb 13 2020 7.84 -0.04 -0.51% 7.85 7.94 7.75 404,431
Feb 12 2020 7.88 0.29 3.82% 7.77 8.05 7.62 624,075
Feb 11 2020 7.59 0.18 2.43% 7.50 7.735 7.36 475,493
Feb 10 2020 7.41 0.00 +0.00% 7.40 7.57 7.27 0
Feb 10 2020 7.41 -0.06 -0.8% 7.40 7.57 7.27 558,614
Feb 07 2020 7.47 -0.25 -3.24% 7.68 7.6876 7.42 586,015
Feb 06 2020 7.72 -0.06 -0.77% 7.89 8.205 7.72 858,418
Feb 05 2020 7.78 0.70 9.89% 7.36 7.80 7.35 746,040
Feb 04 2020 7.08 0.00 0.0% 7.23 7.38 7.00 690,202
Feb 03 2020 7.08 0.00 +0.00% 7.12 7.24 7.02 0
Feb 03 2020 7.08 -0.07 -0.98% 7.12 7.24 7.02 851,344
Jan 31 2020 7.15 -0.37 -4.92% 7.44 7.49 7.15 927,237
Jan 30 2020 7.52 0.11 1.48% 7.32 7.66 7.27 593,130
Jan 29 2020 7.41 -0.11 -1.46% 7.59 7.65 7.31 559,467
Jan 28 2020 7.52 0.35 4.88% 7.24 7.57 7.14 806,079
Jan 27 2020 7.17 -0.01 -0.14% 7.02 7.33 6.94 950,198
Jan 24 2020 7.18 0.00 +0.00% 7.45 7.49 7.08 0
Jan 24 2020 7.18 -0.23 -3.1% 7.45 7.49 7.08 1,834,104
Jan 23 2020 7.41 -0.47 -5.96% 7.80 7.87 7.09 1,487,336
Jan 22 2020 7.88 -0.02 -0.25% 7.90 8.04 7.765 1,185,083
Jan 21 2020 7.90 0.00 +0.00% 8.43 8.50 7.79 0
Jan 21 2020 7.90 -0.46 -5.5% 8.43 8.50 7.79 1,822,964
Jan 20 2020 8.36 0.00 +0.00% 8.87 9.02 8.35 0
Jan 17 2020 8.36 -0.98 -10.49% 8.87 9.02 8.35 2,417,468
Jan 16 2020 9.34 0.13 1.41% 9.30 9.61 9.20 644,542
Jan 15 2020 9.21 0.50 5.74% 8.67 9.24 8.67 917,836
Jan 14 2020 8.71 0.01 0.11% 8.64 8.94 8.52 734,732
Jan 13 2020 8.70 0.22 2.59% 8.50 8.775 8.45 929,083
Jan 10 2020 8.48 -0.97 -10.26% 9.39 9.505 8.44 1,574,060
Jan 09 2020 9.45 0.00 0.0% 9.32 9.59 9.23 1,427,027
Jan 08 2020 9.45 0.35 3.85% 9.14 9.70 9.10 1,392,088
Jan 07 2020 9.10 -0.24 -2.57% 9.44 9.49 8.875 1,412,857
Jan 06 2020 9.34 0.05 0.54% 9.20 9.45 9.165 906,728
Jan 03 2020 9.29 0.34 3.8% 8.79 9.29 8.62 1,481,266
Jan 02 2020 8.95 0.00 +0.00% 8.84 8.97 8.49 0
Jan 02 2020 8.95 0.20 2.29% 8.84 8.97 8.49 1,346,101
Jan 01 2020 8.75 0.00 +0.00% 8.25 8.80 8.25 0
Dec 31 2019 8.75 0.42 5.04% 8.25 8.80 8.25 1,046,512
Dec 30 2019 8.33 -0.05 -0.6% 8.32 8.49 8.22 718,052
Dec 27 2019 8.38 -0.25 -2.9% 8.65 8.78 8.30 1,019,483
Dec 26 2019 8.63 0.00 +0.00% 8.46 8.80 8.46 0
Dec 26 2019 8.63 0.11 1.29% 8.46 8.80 8.46 941,577
Dec 25 2019 8.52 0.00 +0.00% 8.15 8.5899 8.14 0
Dec 24 2019 8.52 0.33 4.03% 8.15 8.5899 8.14 750,328
Dec 23 2019 8.19 0.11 1.36% 8.17 8.24 7.885 1,169,499
Dec 20 2019 8.08 0.11 1.38% 8.04 8.115 7.84 2,754,830
Dec 19 2019 7.97 0.15 1.92% 7.82 8.085 7.51 1,150,240
Dec 18 2019 7.8197 0.00 +0.00% 7.54 7.85 7.45 0
Dec 18 2019 7.8197 0.35 4.68% 7.54 7.85 7.45 1,325,225
Dec 17 2019 7.47 0.32 4.48% 7.18 7.49 7.01 1,463,043
Dec 16 2019 7.15 0.30 4.38% 6.94 7.49 6.90 2,486,937
Dec 13 2019 6.85 -0.38 -5.26% 7.23 7.29 6.80 2,474,736
Dec 12 2019 7.2301 0.08 1.12% 7.16 7.40 6.95 3,228,704
Dec 11 2019 7.15 -2.75 -27.78% 8.70 10.38 7.02 6,202,582
Dec 10 2019 9.90 0.21 2.17% 9.78 9.90 9.55 812,848
Dec 09 2019 9.69 -0.01 -0.1% 9.57 9.76 9.50 988,066
Dec 06 2019 9.70 0.00 +0.00% 9.67 9.89 9.58 0
Dec 06 2019 9.70 0.27 2.86% 9.67 9.89 9.58 831,880
Dec 05 2019 9.43 -0.38 -3.87% 9.86 9.92 9.40 859,455
Dec 04 2019 9.81 0.46 4.92% 9.44 10.09 9.44 1,287,373
Dec 03 2019 9.35 0.25 2.75% 9.04 9.41 8.80 904,082
Dec 02 2019 9.10 -0.02 -0.22% 9.06 9.145 8.8791 687,058
Nov 29 2019 9.12 0.00 +0.00% 8.96 9.2299 8.95 0
Nov 29 2019 9.12 0.17 1.9% 8.96 9.2299 8.95 483,871
Nov 28 2019 8.95 0.00 +0.00% 8.80 9.10 8.80 0
Nov 27 2019 8.95 0.22 2.52% 8.80 9.10 8.80 534,734
Nov 26 2019 8.73 0.00 +0.00% 8.97 8.97 8.71 0
Nov 26 2019 8.73 -0.24 -2.68% 8.97 8.97 8.71 793,007
Nov 25 2019 8.97 0.25 2.87% 8.71 9.105 8.6292 1,090,364
Nov 22 2019 8.72 0.60 7.39% 8.23 8.72 8.14 1,080,079
Nov 21 2019 8.12 0.16 2.01% 7.95 8.16 7.82 496,206


Your Recent History
NYSE
UNFI
United Nat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.