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

United Nat Foods (NQ: UNFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2006 31.91 32.59 31.80 32.33 917,521 +0.58(+1.83%)
Jan 30, 2006 31.81 31.96 31.61 31.75 449,893 +0.08(+0.25%)
Jan 27, 2006 30.57 31.74 30.64 31.67 774,305 +1.10(+3.60%)
Jan 26, 2006 30.59 30.69 30.45 30.57 382,739 +0.03(+0.10%)
Jan 25, 2006 30.54 30.80 30.36 30.54 739,507 +0.20(+0.66%)
Jan 24, 2006 30.02 30.40 29.51 30.34 607,868 +0.54(+1.81%)
Jan 23, 2006 29.36 29.86 29.09 29.80 552,992 +0.64(+2.19%)
Jan 20, 2006 29.86 29.86 29.04 29.16 411,910 -0.61(-2.05%)
Jan 19, 2006 29.68 29.89 29.39 29.77 632,287 +0.33(+1.12%)
Jan 18, 2006 28.16 29.68 28.00 29.44 1,015,341 +1.28(+4.55%)
Jan 17, 2006 27.45 28.45 27.35 28.16 1,669,540 +0.25(+0.90%)
Jan 13, 2006 27.81 27.93 27.57 27.91 600,335 +0.22(+0.79%)
Jan 12, 2006 27.50 27.79 27.12 27.69 605,300 +0.41(+1.50%)
Jan 11, 2006 27.31 27.65 26.98 27.28 601,080 -0.07(-0.26%)
Jan 10, 2006 27.50 27.56 27.10 27.35 625,063 -0.15(-0.55%)
Jan 09, 2006 27.44 28.00 27.25 27.50 828,113 +0.22(+0.81%)
Jan 06, 2006 25.74 27.50 25.70 27.28 1,129,263 +1.72(+6.73%)
Jan 05, 2006 26.03 26.20 25.38 25.56 922,345 -0.44(-1.69%)
Jan 04, 2006 26.29 26.50 25.99 26.00 768,265 -0.22(-0.84%)
Jan 03, 2006 26.40 26.64 25.70 26.22 1,609,306 -0.18(-0.68%)
Dec 30, 2005 26.70 26.95 26.20 26.40 349,068 -0.36(-1.35%)
Dec 29, 2005 27.03 27.18 26.52 26.76 322,085 -0.20(-0.74%)
Dec 28, 2005 27.18 27.41 26.70 26.96 396,700 -0.25(-0.92%)
Dec 27, 2005 27.30 27.66 26.82 27.21 477,400 -0.08(-0.29%)
Dec 23, 2005 27.57 27.80 26.68 27.29 437,210 -0.37(-1.34%)
Dec 22, 2005 27.77 27.99 27.51 27.66 266,392 -0.08(-0.29%)
Dec 21, 2005 28.05 28.25 27.01 27.74 507,456 -0.17(-0.61%)
Dec 20, 2005 27.76 28.19 27.19 27.91 346,430 -0.02(-0.07%)
Dec 19, 2005 28.53 28.80 27.79 27.93 418,857 -0.58(-2.03%)
Dec 16, 2005 28.64 29.00 28.42 28.51 711,328 -0.15(-0.52%)
Dec 15, 2005 29.10 29.20 28.42 28.66 858,176 -0.44(-1.51%)
Dec 14, 2005 28.57 29.19 28.53 29.10 586,020 +0.56(+1.96%)
Dec 13, 2005 28.26 28.77 28.12 28.54 834,211 +0.24(+0.85%)
Dec 12, 2005 27.32 28.42 27.20 28.30 1,241,553 +1.27(+4.70%)
Dec 09, 2005 26.29 27.16 25.78 27.03 2,445,967 +1.66(+6.54%)
Dec 08, 2005 26.62 26.62 24.60 25.37 1,837,185 -1.18(-4.44%)
Dec 07, 2005 26.69 27.25 26.45 26.55 485,764 -0.15(-0.56%)
Dec 06, 2005 27.29 27.91 26.42 26.70 836,512 -0.50(-1.84%)
Dec 05, 2005 27.64 28.60 27.12 27.20 651,828 -0.53(-1.91%)
Dec 02, 2005 28.79 28.82 27.24 27.73 770,209 -0.68(-2.39%)
Dec 01, 2005 28.34 28.69 28.10 28.41 460,972 +0.32(+1.14%)
Nov 30, 2005 29.85 29.90 27.65 28.09 1,096,838 -1.41(-4.78%)
Nov 29, 2005 28.67 29.71 28.66 29.50 928,617 +1.21(+4.28%)
Nov 28, 2005 29.28 29.48 28.23 28.29 476,791 -1.01(-3.45%)
Nov 25, 2005 29.18 29.49 29.02 29.30 181,022 +0.28(+0.96%)
Nov 23, 2005 28.79 29.43 28.77 29.02 463,841 +0.41(+1.43%)
Nov 22, 2005 28.53 28.89 28.25 28.61 558,699 -0.12(-0.42%)
Nov 21, 2005 28.55 28.80 28.54 28.73 386,667 +0.02(+0.07%)
Nov 18, 2005 28.85 28.85 28.41 28.71 319,190 +0.07(+0.24%)
Nov 17, 2005 28.44 28.79 28.30 28.64 456,292 +0.02(+0.07%)
Nov 16, 2005 29.60 29.68 28.20 28.62 719,791 -0.76(-2.59%)
Nov 15, 2005 29.70 29.97 29.36 29.38 358,209 -0.30(-1.01%)
Nov 14, 2005 30.08 30.08 29.42 29.68 345,526 -0.24(-0.80%)
Nov 11, 2005 29.41 30.30 28.64 29.92 1,055,995 +0.52(+1.77%)
Nov 10, 2005 29.10 29.50 28.78 29.40 749,185 +0.21(+0.72%)
Nov 09, 2005 28.59 29.51 28.41 29.19 715,873 +0.66(+2.31%)
Nov 08, 2005 28.31 28.55 28.30 28.53 318,088 +0.11(+0.39%)
Nov 07, 2005 28.40 28.60 28.31 28.42 505,538 +0.12(+0.42%)
Nov 04, 2005 28.49 29.50 28.01 28.30 423,840 -0.01(-0.04%)
Nov 03, 2005 29.54 29.54 28.12 28.31 533,326 -0.84(-2.88%)
Nov 02, 2005 27.62 29.20 26.27 29.15 1,039,690 +1.51(+5.46%)
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.