UFI - Unifi, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201925.2825.7725.0525.4425.4463,200
Dec 12, 201925.0425.4724.9125.3325.3350,000
Dec 11, 201924.9625.1824.8325.0625.0643,300
Dec 10, 201924.8124.9624.6124.9524.9547,900
Dec 09, 201924.7225.1724.6524.7924.7947,700
Dec 06, 201925.0925.4224.7724.8124.8164,300
Dec 05, 201924.6224.8424.3324.6024.6067,300
Dec 04, 201924.1624.5224.1624.5024.5066,100
Dec 03, 201923.8824.1523.5624.0524.0555,400
Dec 02, 201924.3424.3424.0424.1324.1350,000
Nov 29, 201924.2224.3623.8724.3524.3525,900
Nov 27, 201924.1724.4524.0524.3124.3142,200
Nov 26, 201924.4024.4224.0624.1324.1350,700
Nov 25, 201923.7024.5423.6124.4224.4261,500
Nov 22, 201923.9324.1723.5723.6223.6253,500
Nov 21, 201923.7623.7623.2923.6523.6552,900
Nov 20, 201923.7924.0123.3623.5523.5585,200
Nov 19, 201924.3624.3623.8823.8823.8853,400
Nov 18, 201924.5424.6224.3024.4024.4081,300
Nov 15, 201924.7824.9524.4324.6124.6171,400
Nov 14, 201924.5124.8924.4624.6124.6169,100
Nov 13, 201924.0924.8123.8724.4924.4994,700
Nov 12, 201924.9925.0824.3124.3624.3684,600
Nov 11, 201925.2425.2424.9425.0325.0352,400
Nov 08, 201925.3525.5824.7725.2725.2745,200
Nov 07, 201925.9125.9124.9925.4125.4185,600
Nov 06, 201926.3026.3425.7325.8225.8290,100
Nov 05, 201925.2026.5225.2026.4726.47109,800
Nov 04, 201926.9026.9425.1725.2125.21177,400
Nov 01, 201927.4227.6426.8226.9226.9285,800
Oct 31, 201927.4827.7727.0727.3027.30117,600
Oct 30, 201927.5227.7926.5127.4327.43179,300
Oct 29, 201924.5027.7423.7027.1627.16317,600
Oct 28, 201923.3824.0523.3824.0024.0097,700
Oct 25, 201922.8123.3622.7423.2923.29128,300
Oct 24, 201923.3223.3822.8123.0523.0566,600
Oct 23, 201922.7723.3122.4723.2823.2864,900
Oct 22, 201922.3622.8822.1422.7322.73107,400
Oct 21, 201922.0722.6122.0222.3122.3157,800
Oct 18, 201921.8622.0421.6521.9121.9153,100
Oct 17, 201922.0622.1521.5022.0922.0994,200
Oct 16, 201921.9222.1121.8121.9221.9257,200
Oct 15, 201922.3922.4221.8621.9221.9271,300
Oct 14, 201922.2822.3221.7322.2722.2752,900
Oct 11, 201921.7222.5521.5922.2622.26100,200
Oct 10, 201921.5521.7221.3821.5021.5072,500
Oct 09, 201921.5621.6021.2621.4921.49151,700
Oct 08, 201921.2621.6120.9621.3921.3992,200
Oct 07, 201921.2921.4921.2521.4221.4269,200
Oct 04, 201921.1521.4621.0521.4621.4676,000
Oct 03, 201920.7221.3020.6221.2521.25103,900
Oct 02, 201921.1221.1220.4720.7520.75100,300
Oct 01, 201921.9222.2121.3021.4021.4054,400
Sep 30, 201922.0622.1121.6521.9221.9281,800
Sep 27, 201921.7622.2221.6422.1822.1890,000
Sep 26, 201922.5122.5521.7221.7921.7952,900
Sep 25, 201921.6422.6121.6422.5322.5395,500
Sep 24, 201922.3622.4121.7321.8421.84132,700
Sep 23, 201922.1122.5721.9622.3622.3645,700
Sep 20, 201922.8322.9422.0522.1122.11178,300
Sep 19, 201922.8423.0322.5222.8522.8597,500
Sep 18, 201922.9022.9622.5122.6622.6698,600
Sep 17, 201922.9222.9222.2622.9022.9082,300
Sep 16, 201923.7023.7022.7322.9422.94125,600
Sep 13, 201923.0023.9622.8723.8723.87119,000
Sep 12, 201922.9122.9722.0222.9622.96144,300
Sep 11, 201922.4822.9221.9122.8622.86131,700
Sep 10, 201920.8022.4620.8022.4322.43251,300
Sep 09, 201920.3020.8120.2920.4820.48118,700
Sep 06, 201919.6320.5919.6320.5220.52201,300
Sep 05, 201919.4619.8319.4119.5019.5082,900
Sep 04, 201919.2319.4419.1619.2619.2650,800
Sep 03, 201919.0719.3518.8719.1619.1668,800
Aug 30, 201919.3219.5319.1719.2419.2484,100
Aug 29, 201919.4019.7819.2619.2619.2674,600
Aug 28, 201919.1519.5919.1519.2519.2548,700
Aug 27, 201919.6119.7519.0919.2019.2060,300
Aug 26, 201919.6019.6619.3719.5019.5059,700
Aug 23, 201919.8419.9019.5019.6219.6285,400
Aug 22, 201919.9020.1219.6819.8519.8557,000
Aug 21, 201919.5319.9619.3619.7919.7996,400
Aug 20, 201919.9319.9918.8919.4219.42116,100
Aug 19, 201920.0120.3619.7320.0320.0364,500
Aug 16, 201920.1920.2519.3719.6919.6998,100
Aug 15, 201919.9320.5119.5520.1720.17124,500
Aug 14, 201919.4319.9919.2919.7419.74107,400
Aug 13, 201919.1519.8118.9519.4719.47111,900
Aug 12, 201917.7919.3417.5419.2719.27204,100
Aug 09, 201918.3018.5917.6717.8517.85154,600
Aug 08, 201917.2918.7717.2918.5018.5093,500
Aug 07, 201916.6218.0715.9017.1517.15145,000
Aug 06, 201918.1318.2817.4417.5017.50115,800
Aug 05, 201918.1318.4517.7518.1318.1372,300
Aug 02, 201918.3618.6118.1218.5118.5153,300
Aug 01, 201918.7519.1118.3318.4418.4471,000
Jul 31, 201918.8419.2418.6718.7118.7187,400
Jul 30, 201918.5418.9918.4118.9218.9260,700
Jul 29, 201918.7518.9018.6018.7218.7241,400
Jul 26, 201918.5818.7618.1718.7118.7161,800
Jul 25, 201918.4118.5218.3618.4718.4731,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...