Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Nat Foods (NY: UNFI )

8.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.830 6.610 5.830 6.470 1,360,500 +0.33(+5.37%)
Feb 27, 2020 6.440 6.720 5.820 6.140 2,401,524 -0.35(-5.39%)
Feb 26, 2020 6.970 7.050 6.480 6.490 2,888,286 -0.38(-5.53%)
Feb 25, 2020 7.260 7.260 6.790 6.870 1,421,354 -0.35(-4.85%)
Feb 24, 2020 7.350 7.350 7.070 7.220 1,002,019 -0.48(-6.23%)
Feb 21, 2020 7.550 7.960 7.499 7.700 788,900 +0.11(+1.45%)
Feb 20, 2020 7.230 7.655 7.230 7.590 1,190,090 +0.30(+4.12%)
Feb 19, 2020 7.580 7.660 7.210 7.290 1,976,467 -0.29(-3.83%)
Feb 18, 2020 7.510 7.800 7.455 7.580 596,362 +0.04(+0.53%)
Feb 14, 2020 7.850 7.880 7.460 7.540 544,700 -0.30(-3.83%)
Feb 13, 2020 7.850 7.940 7.750 7.840 404,431 -0.04(-0.51%)
Feb 12, 2020 7.770 8.050 7.645 7.880 624,075 +0.29(+3.82%)
Feb 11, 2020 7.500 7.735 7.360 7.590 475,493 +0.18(+2.43%)
Feb 10, 2020 7.400 7.570 7.270 7.410 558,714 -0.06(-0.80%)
Feb 07, 2020 7.680 7.688 7.420 7.470 586,000 -0.29(-3.74%)
Feb 06, 2020 7.890 8.205 7.745 7.760 858,418 -0.02(-0.26%)
Feb 05, 2020 7.360 7.800 7.350 7.780 746,040 +0.54(+7.46%)
Feb 04, 2020 7.230 7.380 7.060 7.240 690,205 +0.16(+2.26%)
Feb 03, 2020 7.120 7.240 7.020 7.080 851,344 -0.12(-1.67%)
Jan 31, 2020 7.440 7.490 7.150 7.200 927,800 -0.32(-4.26%)
Jan 30, 2020 7.320 7.660 7.270 7.520 593,130 +0.11(+1.48%)
Jan 29, 2020 7.590 7.650 7.310 7.410 559,467 -0.11(-1.46%)
Jan 28, 2020 7.240 7.570 7.140 7.520 806,079 +0.36(+5.03%)
Jan 27, 2020 7.020 7.330 6.940 7.160 951,048 -0.02(-0.28%)
Jan 24, 2020 7.450 7.450 7.080 7.180 1,834,100 -0.23(-3.10%)
Jan 23, 2020 7.800 7.870 7.090 7.410 1,487,336 -0.47(-5.96%)
Jan 22, 2020 7.900 8.030 7.870 7.880 1,185,133 -0.38(-4.60%)
Jan 21, 2020 8.430 8.500 7.790 8.260 1,825,715 -0.10(-1.20%)
Jan 17, 2020 8.870 8.930 8.350 8.360 2,418,400 -0.98(-10.49%)
Jan 16, 2020 9.300 9.610 9.200 9.340 644,542 +0.13(+1.41%)
Jan 15, 2020 8.670 9.240 8.670 9.210 917,836 +0.48(+5.50%)
Jan 14, 2020 8.640 8.940 8.520 8.730 734,732 +0.03(+0.34%)
Jan 13, 2020 8.500 8.770 8.450 8.700 929,380 +0.22(+2.59%)
Jan 10, 2020 9.390 9.505 8.440 8.480 1,575,100 -0.97(-10.26%)
Jan 09, 2020 9.320 9.590 9.230 9.450 1,443,295 +0.00(+0.00%)
Jan 08, 2020 9.140 9.700 9.140 9.450 1,392,088 +0.35(+3.85%)
Jan 07, 2020 9.440 9.490 8.875 9.100 1,412,857 -0.29(-3.09%)
Jan 06, 2020 9.200 9.450 9.160 9.390 906,729 +0.10(+1.08%)
Jan 03, 2020 8.790 9.290 8.620 9.290 1,489,800 +0.34(+3.80%)
Jan 02, 2020 8.840 8.970 8.490 8.950 1,363,161 +0.19(+2.17%)
Dec 31, 2019 8.250 8.800 8.250 8.760 1,046,800 +0.43(+5.16%)
Dec 30, 2019 8.320 8.490 8.220 8.330 718,052 -0.05(-0.60%)
Dec 27, 2019 8.650 8.780 8.300 8.380 1,019,900 -0.25(-2.90%)
Dec 26, 2019 8.460 8.800 8.460 8.630 941,607 +0.19(+2.25%)
Dec 24, 2019 8.150 8.590 8.140 8.440 750,300 +0.25(+3.05%)
Dec 23, 2019 8.170 8.240 7.885 8.190 1,169,499 +0.11(+1.36%)
Dec 20, 2019 8.040 8.115 7.840 8.080 2,754,800 +0.11(+1.38%)
Dec 19, 2019 7.820 8.085 7.510 7.970 1,150,249 +0.15(+1.92%)
Dec 18, 2019 7.540 7.850 7.460 7.820 1,325,270 +0.35(+4.69%)
Dec 17, 2019 7.180 7.490 7.010 7.470 1,462,851 +0.32(+4.48%)
Dec 16, 2019 6.940 7.490 6.940 7.150 2,486,937 +0.31(+4.53%)
Dec 13, 2019 7.230 7.280 6.800 6.840 2,484,100 -0.39(-5.39%)
Dec 12, 2019 7.160 7.400 6.950 7.230 3,230,504 +0.16(+2.26%)
Dec 11, 2019 8.700 8.900 7.020 7.070 6,207,952 -2.80(-28.37%)
Dec 10, 2019 9.780 9.890 9.610 9.870 813,351 +0.18(+1.86%)
Dec 09, 2019 9.570 9.760 9.500 9.690 988,066 -0.01(-0.10%)
Dec 06, 2019 9.670 9.890 9.580 9.700 831,800 +0.27(+2.86%)
Dec 05, 2019 9.860 9.920 9.400 9.430 859,455 -0.38(-3.87%)
Dec 04, 2019 9.440 10.09 9.440 9.810 1,287,373 +0.46(+4.92%)
Dec 03, 2019 9.040 9.410 8.800 9.350 904,107 +0.25(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.