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 (%)
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%)
Nov 01, 2005 28.00 28.10 27.46 27.64 570,854 -0.47(-1.67%)
Oct 31, 2005 27.86 28.49 27.53 28.11 570,534 +0.45(+1.63%)
Oct 28, 2005 28.18 28.24 27.50 27.66 788,972 -0.21(-0.75%)
Oct 27, 2005 28.76 29.00 27.79 27.87 764,180 -0.77(-2.69%)
Oct 26, 2005 29.65 29.66 28.61 28.64 956,598 -0.04(-0.14%)
Oct 25, 2005 29.99 29.99 28.26 28.68 1,161,075 -1.23(-4.11%)
Oct 24, 2005 32.50 32.65 29.51 29.91 1,984,939 -3.55(-10.61%)
Oct 21, 2005 32.95 34.19 32.95 33.46 198,187 +0.51(+1.55%)
Oct 20, 2005 33.42 33.43 32.53 32.95 284,499 -0.81(-2.40%)
Oct 19, 2005 32.38 33.90 31.89 33.76 342,767 +1.45(+4.49%)
Oct 18, 2005 32.66 32.95 31.26 32.31 379,088 -0.83(-2.50%)
Oct 17, 2005 32.67 33.16 32.33 33.14 170,275 +0.42(+1.28%)
Oct 14, 2005 32.36 32.89 31.54 32.72 300,457 +0.68(+2.12%)
Oct 13, 2005 32.00 32.57 31.59 32.04 221,482 -0.17(-0.53%)
Oct 12, 2005 32.75 33.27 31.72 32.21 268,642 -0.68(-2.07%)
Oct 11, 2005 33.70 33.89 32.68 32.89 386,058 -0.71(-2.11%)
Oct 10, 2005 34.00 34.23 33.37 33.60 137,683 -0.40(-1.18%)
Oct 07, 2005 34.21 34.21 33.20 34.00 261,843 +0.00(+0.00%)
Oct 06, 2005 34.10 34.30 33.51 34.00 287,327 -0.16(-0.47%)
Oct 05, 2005 35.24 35.59 34.07 34.16 185,367 -1.23(-3.48%)
Oct 04, 2005 35.52 35.95 35.03 35.39 333,294 -0.01(-0.03%)
Oct 03, 2005 35.48 35.69 35.00 35.40 237,171 +0.04(+0.11%)
Sep 30, 2005 35.73 35.81 34.74 35.36 234,497 -0.44(-1.23%)
Sep 29, 2005 35.09 35.82 34.16 35.80 229,064 +0.80(+2.29%)
Sep 28, 2005 34.91 35.50 34.60 35.00 212,875 +0.03(+0.10%)
Sep 27, 2005 35.06 35.35 34.42 34.97 211,172 +0.04(+0.10%)
Sep 26, 2005 33.52 35.30 33.31 34.93 365,999 +1.63(+4.89%)
Sep 23, 2005 33.30 33.53 33.00 33.30 177,317 -0.15(-0.45%)
Sep 22, 2005 33.45 34.00 32.05 33.45 418,039 -0.43(-1.27%)
Sep 21, 2005 35.19 35.55 33.88 33.88 273,126 -1.55(-4.37%)
Sep 20, 2005 34.74 35.63 34.43 35.43 279,392 +0.88(+2.55%)
Sep 19, 2005 34.86 36.00 34.22 34.55 333,459 -0.33(-0.95%)
Sep 16, 2005 34.07 35.00 33.87 34.88 555,046 +1.01(+2.98%)
Sep 15, 2005 33.80 34.22 33.52 33.87 148,649 +0.06(+0.18%)
Sep 14, 2005 35.00 35.00 33.62 33.81 217,000 -0.87(-2.51%)
Sep 13, 2005 34.81 35.00 34.36 34.68 205,251 +0.00(+0.00%)
Sep 12, 2005 34.15 35.04 34.08 34.68 368,546 +0.75(+2.21%)
Sep 09, 2005 34.13 34.29 33.77 33.93 146,173 -0.19(-0.56%)
Sep 08, 2005 34.11 34.43 33.77 34.12 233,632 -0.15(-0.44%)
Sep 07, 2005 34.61 35.00 34.09 34.27 396,700 -0.34(-0.98%)
Sep 06, 2005 33.72 34.67 33.68 34.61 420,970 +1.06(+3.16%)
Sep 02, 2005 33.49 34.00 32.86 33.55 298,916 -0.13(-0.39%)
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.