UNFI: Historical Prices for United Natural Foods, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	25.71	26.16	25.56	26.08	376,500	26.08
23-Nov-09	25.28	25.99	25.24	25.77	238,600	25.77
20-Nov-09	24.88	25.36	24.79	25.03	187,600	25.03
19-Nov-09	25.02	25.12	24.95	25.08	283,200	25.08
18-Nov-09	25.55	25.56	24.85	25.24	159,600	25.24
17-Nov-09	25.36	25.71	25.04	25.62	165,300	25.62
16-Nov-09	24.97	25.59	24.77	25.43	227,900	25.43
13-Nov-09	24.17	24.80	24.06	24.75	184,400	24.75
12-Nov-09	24.50	24.76	24.03	24.07	231,100	24.07
11-Nov-09	24.84	25.25	24.40	24.55	285,800	24.55
10-Nov-09	25.40	25.82	24.48	24.59	287,000	24.59
9-Nov-09	24.91	25.44	24.87	25.37	234,300	25.37
6-Nov-09	24.84	25.16	24.54	24.83	190,000	24.83
5-Nov-09	24.41	25.18	24.00	25.04	307,200	25.04
4-Nov-09	24.78	24.89	24.30	24.39	305,700	24.39
3-Nov-09	23.74	24.62	23.29	24.58	333,100	24.58
2-Nov-09	24.29	24.36	23.63	23.94	396,300	23.94
30-Oct-09	24.64	24.84	23.63	24.11	396,400	24.11
29-Oct-09	24.87	25.05	24.50	24.85	205,100	24.85
28-Oct-09	25.52	25.58	24.60	24.61	279,100	24.61
27-Oct-09	25.48	25.68	25.16	25.47	289,800	25.47
26-Oct-09	25.02	25.66	25.02	25.34	311,900	25.34
23-Oct-09	24.58	25.32	24.43	25.08	395,400	25.08
22-Oct-09	24.52	24.81	23.94	24.59	220,000	24.59
21-Oct-09	25.20	25.69	24.62	24.67	268,700	24.67
20-Oct-09	25.26	25.47	25.00	25.17	263,800	25.17
19-Oct-09	24.91	25.36	24.85	25.28	243,100	25.28
16-Oct-09	24.77	25.04	24.14	24.77	374,800	24.77
15-Oct-09	23.90	24.89	23.66	24.84	351,000	24.84
14-Oct-09	23.67	24.10	23.58	23.96	321,400	23.96
13-Oct-09	23.81	23.99	23.34	23.52	196,400	23.52
12-Oct-09	23.72	24.02	23.65	23.90	128,800	23.90
9-Oct-09	23.35	23.87	23.33	23.81	337,600	23.81
8-Oct-09	23.57	23.70	23.29	23.29	354,000	23.29
7-Oct-09	23.60	23.94	23.45	23.51	211,400	23.51
6-Oct-09	23.69	23.90	23.50	23.60	207,000	23.60
5-Oct-09	23.28	23.77	23.03	23.56	207,100	23.56
2-Oct-09	23.30	23.49	23.21	23.27	303,300	23.27
1-Oct-09	23.90	23.95	23.23	23.30	303,300	23.30
30-Sep-09	24.18	24.23	23.57	23.91	257,900	23.91
29-Sep-09	24.52	24.65	24.09	24.24	180,000	24.24
28-Sep-09	24.16	24.51	23.93	24.43	243,100	24.43
25-Sep-09	23.60	24.20	23.60	23.99	286,200	23.99
24-Sep-09	24.13	24.18	23.45	23.70	389,900	23.70
23-Sep-09	24.50	24.63	24.06	24.06	233,300	24.06
22-Sep-09	24.56	25.49	24.16	24.54	261,900	24.54
21-Sep-09	24.32	24.62	24.26	24.50	255,400	24.50
18-Sep-09	24.20	24.58	24.12	24.46	482,500	24.46
17-Sep-09	24.00	24.39	23.91	24.20	363,700	24.20
16-Sep-09	24.50	24.53	23.92	24.11	625,100	24.11
15-Sep-09	24.63	24.80	24.26	24.48	361,400	24.48
14-Sep-09	24.16	24.70	24.16	24.65	516,200	24.65
11-Sep-09	26.23	26.23	24.15	24.30	873,800	24.30
10-Sep-09	25.77	26.52	25.60	26.18	485,100	26.18
9-Sep-09	26.39	27.33	25.41	25.87	931,900	25.87
8-Sep-09	27.95	28.28	27.62	27.94	310,100	27.94
4-Sep-09	27.46	27.92	27.19	27.86	188,000	27.86
3-Sep-09	27.41	27.49	26.81	27.43	145,700	27.43
2-Sep-09	26.67	27.40	26.67	27.17	387,400	27.17
1-Sep-09	27.11	27.58	26.19	26.67	398,900	26.67
31-Aug-09	27.20	27.47	26.84	27.02	187,900	27.02
28-Aug-09	27.20	27.47	26.96	27.28	340,500	27.28
27-Aug-09	26.80	27.09	26.47	26.99	135,700	26.99
26-Aug-09	26.79	27.07	26.49	26.83	138,000	26.83
25-Aug-09	26.89	27.20	26.72	26.89	112,600	26.89
24-Aug-09	26.58	26.93	26.34	26.87	197,900	26.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions