UFI - Unifi, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201918.0518.3317.9418.1918.1930,288
Jul 22, 201918.1718.2617.7817.9917.9933,100
Jul 19, 201917.9418.3117.9418.1618.1655,000
Jul 18, 201917.8218.0617.8217.9417.9461,900
Jul 17, 201918.4318.4317.8817.9417.9474,700
Jul 16, 201918.0018.4918.0018.3118.3145,500
Jul 15, 201918.4018.4917.9118.0218.0256,500
Jul 12, 201918.0518.6318.0518.3118.3165,800
Jul 11, 201918.2618.3217.9818.0718.0743,300
Jul 10, 201918.5018.6018.3518.3818.3854,200
Jul 09, 201918.7518.7518.3318.5118.5164,100
Jul 08, 201918.7518.9018.7118.8118.8156,800
Jul 05, 201918.2318.8618.2318.7918.7962,100
Jul 03, 201918.3218.5318.0118.3618.3642,500
Jul 02, 201918.4518.6718.1918.2818.28107,600
Jul 01, 201918.3118.5018.0218.3918.3983,700
Jun 28, 201917.6018.1917.6018.1718.17220,100
Jun 27, 201917.7918.0017.5017.7117.7152,400
Jun 26, 201916.9617.9416.9617.7917.7982,600
Jun 25, 201917.1517.2616.8516.9916.9990,700
Jun 24, 201917.5817.9017.1917.2417.24101,400
Jun 21, 201918.1318.3617.6317.6517.65137,600
Jun 20, 201918.0918.3517.8818.2218.2266,600
Jun 19, 201918.3018.3417.3117.8717.87152,300
Jun 18, 201918.5318.9618.2418.3718.3784,200
Jun 17, 201918.5518.5618.3018.4218.4250,200
Jun 14, 201918.7218.8618.5418.5718.5737,600
Jun 13, 201918.6018.8318.3918.6918.6969,300
Jun 12, 201918.7818.9818.3618.4418.4461,300
Jun 11, 201918.9319.0818.5018.9518.9587,700
Jun 10, 201918.1919.0318.1918.8218.82107,200
Jun 07, 201918.0718.2917.7518.1818.1892,600
Jun 06, 201918.8718.8718.0218.0518.0551,300
Jun 05, 201919.4919.4918.8318.8318.8346,500
Jun 04, 201919.2719.5319.1519.4619.4665,600
Jun 03, 201918.7819.0118.6218.9218.9272,800
May 31, 201918.8618.9518.5918.8518.8595,000
May 30, 201918.9119.1618.7119.1519.15112,800
May 29, 201918.8618.9618.5118.8918.8988,200
May 28, 201919.6019.6318.9919.1219.1284,200
May 24, 201919.6419.7319.4719.6319.6342,200
May 23, 201919.9520.0419.5419.6519.6594,400
May 22, 201919.8120.2219.8120.1120.1169,200
May 21, 201920.1720.3319.9619.9919.9985,900
May 20, 201920.0920.2619.8620.0720.07140,400
May 17, 201920.5320.7520.2020.2220.22115,800
May 16, 201920.6020.8720.4520.7020.7090,500
May 15, 201920.2620.8620.0920.5820.58103,300
May 14, 201920.3920.5720.0720.3220.32116,000
May 13, 201920.0620.4919.8820.4020.40189,200
May 10, 201920.3020.6920.1520.6620.66122,200
May 09, 201920.2820.3819.9820.1420.14106,300
May 08, 201920.3820.7820.3520.4020.40156,500
May 07, 201920.5120.6220.1820.5420.54129,600
May 06, 201920.7821.0920.7020.8020.8081,000
May 03, 201919.5921.2219.5921.0521.05119,400
May 02, 201919.3819.6819.2119.5319.53109,200
May 01, 201919.7420.1719.1719.5519.55243,700
Apr 30, 201920.2420.2919.7520.2020.20111,200
Apr 29, 201920.0220.1719.7920.1020.1084,900
Apr 26, 201919.4419.9519.4319.7519.7549,300
Apr 25, 201919.6719.6719.2319.5019.5069,300
Apr 24, 201919.7319.8519.5119.7619.7684,000
Apr 23, 201919.1519.9219.1319.7019.7086,500
Apr 22, 201919.7819.7819.0019.1019.10182,300
Apr 18, 201919.8620.0219.6819.8519.8571,400
Apr 17, 201919.9020.1619.7019.9719.9746,000
Apr 16, 201919.8919.9819.5819.7519.7581,600
Apr 15, 201919.5020.0919.3019.7819.7871,300
Apr 12, 201919.5219.6019.2419.4719.4757,600
Apr 11, 201919.3019.6319.3019.4519.4544,000
Apr 10, 201918.8219.4518.3719.2619.26228,700
Apr 09, 201919.7019.7019.4019.5519.5585,100
Apr 08, 201919.7420.0419.6119.7019.7078,400
Apr 05, 201920.0620.3419.8619.8919.8962,100
Apr 04, 201919.5420.1319.4220.0920.09168,800
Apr 03, 201919.5519.8119.2219.5019.5082,400
Apr 02, 201919.3619.6519.3119.4119.4154,900
Apr 01, 201919.4219.8319.1619.6619.6657,600
Mar 29, 201919.6319.7419.0919.3519.35159,300
Mar 28, 201919.2119.7519.0119.4519.4572,600
Mar 27, 201918.8019.1818.6619.1519.1591,700
Mar 26, 201918.5019.2218.5018.7918.7980,800
Mar 25, 201918.3618.5417.8318.3418.34147,100
Mar 22, 201920.0020.4418.2918.3318.33243,200
Mar 21, 201921.0921.6420.8020.8620.8693,300
Mar 20, 201920.8921.6020.6721.1221.12103,700
Mar 19, 201921.0221.0419.8820.8320.83258,100
Mar 18, 201921.0221.3520.8321.1421.1481,600
Mar 15, 201921.2521.3520.9021.0821.08166,600
Mar 14, 201921.6021.6621.2021.2621.2664,000
Mar 13, 201921.4021.6921.4021.5721.5784,800
Mar 12, 201921.7421.8721.4321.4821.4880,100
Mar 11, 201921.7022.1821.3521.7221.72105,400
Mar 08, 201921.4221.7521.3621.6621.6651,800
Mar 07, 201921.9721.9721.5121.5821.5844,400
Mar 06, 201922.5422.7121.8921.9221.92124,100
Mar 05, 201922.1822.6821.9122.6022.6070,000
Mar 04, 201922.6622.6721.8322.0822.08149,500
Mar 01, 201922.3622.6021.8922.5022.5064,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...