UFI - Unifi, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201835.8837.0035.8836.8136.8146,200
Jan 18, 201836.2136.2135.6035.9035.9027,300
Jan 17, 201836.0336.6235.5136.3836.3840,800
Jan 16, 201836.6237.0635.7735.8835.8841,900
Jan 12, 201836.4537.0636.0536.3636.3626,300
Jan 11, 201835.2236.4735.2236.4236.4239,300
Jan 10, 201835.4135.4435.0035.2635.2627,600
Jan 09, 201836.2136.4035.3735.6835.6836,700
Jan 08, 201835.9136.7235.8236.1936.1981,200
Jan 05, 201836.5936.5935.5335.8235.8277,400
Jan 04, 201835.8336.8535.5236.5636.5650,400
Jan 03, 201835.8736.0535.5035.7435.7445,700
Jan 02, 201836.1236.2435.8335.9435.9439,800
Dec 29, 201736.1336.1535.6835.8735.8761,600
Dec 28, 201735.7236.1235.5736.0136.0141,500
Dec 27, 201735.5336.0035.3435.7235.7235,600
Dec 26, 201735.1135.6634.9735.5035.5023,500
Dec 22, 201735.3335.4934.9235.2135.2128,700
Dec 21, 201735.3535.7934.9435.4135.4134,900
Dec 20, 201735.4235.4534.7835.1135.1124,900
Dec 19, 201735.9736.0335.2235.2635.2624,500
Dec 18, 201736.1936.7035.8135.9735.9730,300
Dec 15, 201734.8636.0434.6835.8335.83149,900
Dec 14, 201735.4335.4434.6034.7234.7241,200
Dec 13, 201734.7835.8134.7835.3735.3739,200
Dec 12, 201735.8435.8434.6234.7434.7454,800
Dec 11, 201735.9936.1535.4235.6835.6848,100
Dec 08, 201737.2237.2235.7736.0336.0365,100
Dec 07, 201737.0437.4936.4137.0437.04110,400
Dec 06, 201736.8536.8536.0636.5736.5734,800
Dec 05, 201736.5036.5035.9536.1636.1650,900
Dec 04, 201736.7836.7836.1236.2136.2136,500
Dec 01, 201736.6637.0835.3336.1336.1383,300
Nov 30, 201737.8937.9535.8536.5436.54136,200
Nov 29, 201737.3137.8836.9537.6937.6951,200
Nov 28, 201736.1337.2636.1337.2537.2543,700
Nov 27, 201736.4836.8436.2036.2336.2334,300
Nov 24, 201736.5636.5635.9436.4036.4018,200
Nov 22, 201736.3736.7436.3636.4936.4933,800
Nov 21, 201735.9336.5935.8136.3736.3740,400
Nov 20, 201735.6235.9335.5035.8735.8738,000
Nov 17, 201735.4535.8835.3935.5735.5741,900
Nov 16, 201735.0035.7534.8735.4835.4835,600
Nov 15, 201734.9035.1234.7134.7634.7629,500
Nov 14, 201734.6935.2334.6435.2235.2263,200
Nov 13, 201734.8335.1134.6434.8134.8124,700
Nov 10, 201734.7535.2834.6734.9234.9228,900
Nov 09, 201734.4634.9934.0734.7534.7551,600
Nov 08, 201735.1135.3734.7634.9634.9656,200
Nov 07, 201735.9836.1034.9735.2935.2991,700
Nov 06, 201736.4836.7435.9136.0336.0337,400
Nov 03, 201737.1637.4036.2436.4536.4561,200
Nov 02, 201737.5037.8036.3337.2737.2748,200
Nov 01, 201738.2838.5437.1337.1337.1344,800
Oct 31, 201737.8838.2237.5638.0538.05124,200
Oct 30, 201738.9638.9637.6237.7737.7750,300
Oct 27, 201737.2639.1137.2538.8638.86108,300
Oct 26, 201736.8937.4836.5837.2237.22103,200
Oct 25, 201735.9937.4935.8936.7436.74128,700
Oct 24, 201736.6436.8136.2436.4536.45102,500
Oct 23, 201737.3339.2136.3036.4636.46148,000
Oct 20, 201736.6837.9436.4236.5136.51108,400
Oct 19, 201736.7236.9536.2836.7936.7965,600
Oct 18, 201736.6537.2336.3236.9836.9840,000
Oct 17, 201736.7637.2936.0136.5036.5034,500
Oct 16, 201737.1237.3436.4136.8736.8761,200
Oct 13, 201736.9837.4336.6637.2237.2262,300
Oct 12, 201736.6737.1035.8936.9236.9245,800
Oct 11, 201736.2936.7736.2836.6936.6951,300
Oct 10, 201736.3236.6236.1936.4336.4357,500
Oct 09, 201735.9636.3435.8436.2836.2838,900
Oct 06, 201736.1036.2735.8736.0736.0752,600
Oct 05, 201735.6936.4135.0536.3736.3757,700
Oct 04, 201735.8336.1435.5135.6535.6527,000
Oct 03, 201736.2536.3235.6435.8535.8561,100
Oct 02, 201735.6636.4035.6036.2336.2356,100
Sep 29, 201735.8536.1035.5335.6335.6373,900
Sep 28, 201735.6735.9435.3135.8435.8465,800
Sep 27, 201734.6335.8934.5935.8235.8286,000
Sep 26, 201734.5834.9834.2134.5634.5650,800
Sep 25, 201733.1634.3833.1534.3834.38145,500
Sep 22, 201733.2933.9233.0033.3333.3369,100
Sep 21, 201732.4333.6032.4333.2633.2642,400
Sep 20, 201732.7433.1132.5632.9132.9162,800
Sep 19, 201732.6533.2132.6232.8232.8249,900
Sep 18, 201732.5033.2432.4033.0033.0051,600
Sep 15, 201732.8433.0032.0332.9532.95299,000
Sep 14, 201732.2032.9332.2032.5932.5934,600
Sep 13, 201732.4133.0032.4132.9332.9374,900
Sep 12, 201732.4533.0132.0232.8432.8448,300
Sep 11, 201731.8432.8831.8432.6932.6943,900
Sep 08, 201732.2732.9932.2032.4732.4742,200
Sep 07, 201731.2532.4931.2532.3332.3379,200
Sep 06, 201731.0232.4331.0232.0032.0055,000
Sep 05, 201730.4532.0130.4531.8431.84139,400
Sep 01, 201731.1331.3330.8031.2431.2449,000
Aug 31, 201730.6831.3930.6831.0831.0834,000
Aug 30, 201730.9031.2930.8330.9730.9761,500
Aug 29, 201730.6431.5030.6431.3031.3058,100
Aug 28, 201731.4531.5631.0331.4331.4364,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...