United Nat Foods (NY: UNFI )

26.81 -0.24 (-0.89%)
Streaming Delayed Price Updated: 4:42 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 26.80 28.18 26.33 27.05 799,602 +0.24(+0.90%)
Feb 23, 2021 26.27 27.22 24.42 26.81 771,113 -0.05(-0.19%)
Feb 22, 2021 26.83 27.53 26.00 26.86 607,441 -0.05(-0.19%)
Feb 19, 2021 26.19 27.60 26.19 26.91 637,400 +0.51(+1.93%)
Feb 18, 2021 26.72 27.55 25.91 26.40 850,664 -0.74(-2.73%)
Feb 17, 2021 27.30 27.58 26.43 27.14 695,148 -0.17(-0.62%)
Feb 16, 2021 27.81 28.02 26.63 27.31 692,435 -0.31(-1.12%)
Feb 12, 2021 27.11 28.00 26.89 27.62 474,300 +0.43(+1.58%)
Feb 11, 2021 28.77 28.82 26.70 27.19 936,709 -1.12(-3.96%)
Feb 10, 2021 28.25 28.76 27.00 28.31 661,111 +0.26(+0.93%)
Feb 09, 2021 27.55 28.62 27.20 28.05 577,991 +0.27(+0.97%)
Feb 08, 2021 27.02 28.12 26.77 27.78 899,119 +1.34(+5.07%)
Feb 05, 2021 26.76 26.97 25.83 26.44 573,800 +0.38(+1.46%)
Feb 04, 2021 26.68 26.83 25.56 26.06 940,005 -0.80(-2.98%)
Feb 03, 2021 25.08 26.95 24.98 26.86 1,312,097 +2.06(+8.31%)
Feb 02, 2021 26.70 26.93 24.34 24.80 1,882,664 -1.92(-7.19%)
Feb 01, 2021 27.08 27.40 26.35 26.72 1,571,909 -0.36(-1.33%)
Jan 29, 2021 27.04 28.75 26.60 27.08 1,969,300 +0.54(+2.03%)
Jan 28, 2021 29.37 29.37 25.94 26.54 3,692,329 -3.28(-11.00%)
Jan 27, 2021 29.76 32.18 29.66 29.82 2,811,039 -1.49(-4.76%)
Jan 26, 2021 28.25 31.81 28.15 31.31 3,056,792 +3.20(+11.38%)
Jan 25, 2021 25.40 32.14 25.35 28.11 5,563,145 +3.09(+12.35%)
Jan 22, 2021 23.66 25.10 23.40 25.02 1,101,100 +1.00(+4.16%)
Jan 21, 2021 23.61 24.58 23.24 24.02 1,385,084 +0.42(+1.78%)
Jan 20, 2021 22.86 23.98 22.37 23.60 1,725,804 +0.67(+2.92%)
Jan 19, 2021 22.42 23.47 21.78 22.93 1,773,365 +0.73(+3.29%)
Jan 15, 2021 21.78 22.80 21.35 22.20 1,761,000 +0.01(+0.05%)
Jan 14, 2021 19.42 22.51 19.28 22.19 3,716,173 +2.97(+15.45%)
Jan 13, 2021 17.69 19.34 17.27 19.22 2,238,757 +1.51(+8.53%)
Jan 12, 2021 16.73 17.72 16.55 17.71 1,687,242 +1.47(+9.05%)
Jan 11, 2021 16.38 16.98 16.22 16.24 892,839 -0.35(-2.11%)
Jan 08, 2021 16.95 16.97 15.80 16.59 1,928,200 -0.16(-0.96%)
Jan 07, 2021 16.88 17.36 16.35 16.75 2,208,385 -1.23(-6.84%)
Jan 06, 2021 17.39 18.39 17.30 17.98 1,606,219 +0.82(+4.78%)
Jan 05, 2021 16.75 17.45 16.67 17.16 991,849 +0.28(+1.66%)
Jan 04, 2021 16.28 17.25 16.06 16.88 1,957,805 +0.91(+5.70%)
Dec 31, 2020 15.97 15.97 15.97 1,029,709 +0.12(+0.76%)
Dec 30, 2020 15.82 16.00 15.53 15.85 1,029,709 -0.05(-0.31%)
Dec 29, 2020 16.16 16.30 15.63 15.90 1,247,523 -0.40(-2.45%)
Dec 28, 2020 16.45 16.65 16.15 16.30 1,006,834 -0.04(-0.24%)
Dec 24, 2020 16.45 16.48 15.98 16.34 658,000 -0.08(-0.49%)
Dec 23, 2020 15.70 16.64 15.70 16.42 1,035,709 +0.57(+3.60%)
Dec 22, 2020 16.02 16.43 15.68 15.85 842,551 -0.02(-0.13%)
Dec 21, 2020 15.80 16.11 15.55 15.87 1,097,814 -0.07(-0.44%)
Dec 18, 2020 16.37 16.65 15.68 15.94 2,592,300 -0.41(-2.51%)
Dec 17, 2020 16.21 16.50 15.85 16.35 1,278,224 +0.14(+0.86%)
Dec 16, 2020 15.24 16.80 14.90 16.21 5,330,522 +1.10(+7.28%)
Dec 15, 2020 15.32 15.35 14.55 15.11 1,791,339 +0.17(+1.14%)
Dec 14, 2020 15.76 15.77 14.91 14.94 2,330,864 -0.64(-4.11%)
Dec 11, 2020 16.77 16.77 15.41 15.58 2,606,800 -1.43(-8.41%)
Dec 10, 2020 16.00 17.01 15.65 17.01 2,337,265 +0.90(+5.59%)
Dec 09, 2020 16.37 16.93 15.45 16.11 7,558,224 -2.69(-14.31%)
Dec 08, 2020 18.17 18.90 18.17 18.80 1,314,329 +0.57(+3.13%)
Dec 07, 2020 18.37 18.60 17.86 18.23 838,796 -0.10(-0.55%)
Dec 04, 2020 17.90 18.44 17.82 18.33 811,700 +0.56(+3.15%)
Dec 03, 2020 17.34 17.98 17.33 17.77 674,959 +0.42(+2.42%)
Dec 02, 2020 18.34 18.34 17.30 17.35 872,713 -0.89(-4.88%)
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.