Skip to main content

United Nat Foods (NY: UNFI )

11.49 -0.38 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.29 33.75 32.48 33.12 363,354 -0.21(-0.63%)
Jul 29, 2021 32.86 34.15 32.86 33.33 454,769 +0.37(+1.12%)
Jul 28, 2021 32.59 33.26 32.14 32.96 549,576 +0.57(+1.76%)
Jul 27, 2021 32.28 32.54 31.83 32.39 223,408 -0.12(-0.37%)
Jul 26, 2021 32.10 33.18 32.02 32.51 465,207 +0.60(+1.88%)
Jul 23, 2021 31.87 32.00 31.09 31.91 382,451 +0.30(+0.95%)
Jul 22, 2021 32.44 32.44 31.20 31.61 506,305 -1.03(-3.16%)
Jul 21, 2021 32.77 33.32 32.56 32.64 307,955 +0.21(+0.65%)
Jul 20, 2021 32.01 32.95 31.39 32.43 558,038 +0.67(+2.11%)
Jul 19, 2021 30.81 31.81 30.61 31.76 775,203 -0.18(-0.56%)
Jul 16, 2021 33.67 33.85 31.73 31.94 665,398 -1.39(-4.17%)
Jul 15, 2021 32.30 33.55 31.82 33.33 587,474 +1.32(+4.12%)
Jul 14, 2021 34.00 34.10 31.84 32.01 1,169,587 -1.89(-5.58%)
Jul 13, 2021 34.29 34.85 33.40 33.90 1,478,853 -0.58(-1.68%)
Jul 12, 2021 35.94 36.11 34.35 34.48 1,133,082 -1.81(-4.99%)
Jul 09, 2021 36.18 36.88 35.99 36.29 332,975 +0.49(+1.37%)
Jul 08, 2021 34.56 36.93 34.02 35.80 594,872 +0.51(+1.45%)
Jul 07, 2021 35.70 35.83 34.36 35.29 570,247 -0.30(-0.84%)
Jul 06, 2021 35.34 35.73 34.40 35.59 556,559 +0.33(+0.94%)
Jul 02, 2021 36.75 36.83 35.01 35.26 1,175,568 -1.63(-4.42%)
Jul 01, 2021 37.30 37.71 36.77 36.89 536,544 -0.09(-0.24%)
Jun 30, 2021 36.41 37.37 36.11 36.98 470,921 +0.35(+0.96%)
Jun 29, 2021 37.00 37.48 36.10 36.63 850,336 -0.36(-0.97%)
Jun 28, 2021 38.60 39.00 36.07 36.99 1,571,140 -2.01(-5.15%)
Jun 25, 2021 38.62 39.73 38.19 39.00 2,456,400 +1.05(+2.77%)
Jun 24, 2021 37.51 39.31 36.50 37.95 1,214,227 +0.21(+0.56%)
Jun 23, 2021 36.63 38.27 36.17 37.74 1,351,034 +1.84(+5.13%)
Jun 22, 2021 36.07 36.38 35.12 35.90 553,881 -0.10(-0.28%)
Jun 21, 2021 35.50 36.65 35.50 36.00 774,801 +0.74(+2.10%)
Jun 18, 2021 36.32 36.90 35.06 35.26 1,364,514 -1.41(-3.85%)
Jun 17, 2021 36.82 37.55 36.00 36.67 445,810 -0.37(-1.00%)
Jun 16, 2021 37.47 37.67 36.31 37.04 691,209 -0.75(-1.98%)
Jun 15, 2021 37.02 39.09 36.83 37.79 1,383,865 +0.92(+2.50%)
Jun 14, 2021 35.65 37.30 35.50 36.87 2,036,530 +1.46(+4.12%)
Jun 11, 2021 35.30 36.33 34.90 35.41 1,073,645 +0.70(+2.02%)
Jun 10, 2021 34.30 35.15 32.95 34.71 1,959,066 +0.45(+1.31%)
Jun 09, 2021 36.79 37.00 32.01 34.26 7,618,034 -6.36(-15.66%)
Jun 08, 2021 40.14 40.77 38.90 40.62 990,999 +0.72(+1.80%)
Jun 07, 2021 39.33 40.13 38.74 39.90 1,030,391 +0.60(+1.53%)
Jun 04, 2021 39.49 39.87 38.43 39.30 642,841 -0.16(-0.41%)
Jun 03, 2021 41.21 41.81 38.81 39.46 1,339,621 -2.11(-5.08%)
Jun 02, 2021 39.11 42.40 38.44 41.57 1,803,978 +2.52(+6.45%)
Jun 01, 2021 38.28 39.28 38.10 39.05 1,443,122 +1.09(+2.87%)
May 28, 2021 37.41 38.22 37.15 37.96 595,690 +0.44(+1.17%)
May 27, 2021 36.22 38.74 35.90 37.52 1,350,045 +2.13(+6.02%)
May 26, 2021 36.63 37.49 35.21 35.39 1,177,263 -1.13(-3.09%)
May 25, 2021 36.51 37.13 36.13 36.52 685,646 +0.01(+0.03%)
May 24, 2021 36.95 37.58 36.50 36.51 645,044 -0.28(-0.76%)
May 21, 2021 36.98 37.89 36.60 36.79 821,889 +0.37(+1.02%)
May 20, 2021 35.82 36.58 34.66 36.42 748,707 +0.35(+0.97%)
May 19, 2021 35.91 36.26 34.65 36.07 836,622 -0.46(-1.26%)
May 18, 2021 35.86 37.49 35.60 36.53 813,806 +0.96(+2.70%)
May 17, 2021 37.49 40.00 34.63 35.57 1,763,155 -1.66(-4.46%)
May 14, 2021 36.00 37.46 35.47 37.23 1,252,322 +1.46(+4.08%)
May 13, 2021 34.94 36.42 34.22 35.77 1,106,141 +1.02(+2.94%)
May 12, 2021 34.54 35.49 33.91 34.75 1,401,236 -0.28(-0.80%)
May 11, 2021 34.53 35.35 33.41 35.03 774,523 -0.50(-1.41%)
May 10, 2021 36.33 36.61 34.71 35.53 799,129 -1.15(-3.14%)
May 07, 2021 36.33 37.37 35.84 36.68 590,434 +0.32(+0.88%)
May 06, 2021 34.77 36.58 34.37 36.36 914,402 +1.59(+4.57%)
May 05, 2021 34.82 34.91 33.61 34.77 681,795 +0.15(+0.43%)
May 04, 2021 36.96 36.98 33.52 34.62 2,227,372 -2.59(-6.96%)
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.