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 (%)
Feb 29, 2008 17.71 17.77 16.86 16.92 749,895 -0.93(-5.21%)
Feb 28, 2008 17.75 17.89 17.40 17.85 1,029,681 -0.15(-0.83%)
Feb 27, 2008 17.82 18.05 17.75 18.00 1,181,491 +0.04(+0.22%)
Feb 26, 2008 17.54 18.10 17.45 17.96 1,269,494 +0.27(+1.53%)
Feb 25, 2008 18.19 18.19 17.22 17.69 1,643,488 -0.38(-2.10%)
Feb 22, 2008 17.47 18.18 16.64 18.07 7,804,188 -5.78(-24.23%)
Feb 21, 2008 24.05 24.30 23.28 23.85 1,271,200 -0.22(-0.91%)
Feb 20, 2008 24.00 24.19 23.81 24.07 671,303 -0.14(-0.58%)
Feb 19, 2008 24.15 24.75 23.70 24.21 387,624 +0.38(+1.59%)
Feb 18, 2008 23.85 24.09 23.54 23.83 416,379 +0.00(+0.00%)
Feb 15, 2008 23.85 24.09 23.54 23.83 416,379 +0.19(+0.80%)
Feb 14, 2008 24.20 24.36 23.64 23.64 379,703 -0.55(-2.27%)
Feb 13, 2008 23.92 24.22 23.61 24.19 616,466 +0.46(+1.94%)
Feb 12, 2008 23.73 24.04 23.53 23.73 1,111,569 +0.07(+0.30%)
Feb 11, 2008 24.11 24.11 23.54 23.66 587,770 -0.36(-1.50%)
Feb 08, 2008 24.45 24.80 23.88 24.02 606,213 -0.44(-1.80%)
Feb 07, 2008 24.16 24.93 24.16 24.46 566,521 +0.21(+0.87%)
Feb 06, 2008 24.56 25.17 24.23 24.25 705,754 -0.16(-0.66%)
Feb 05, 2008 23.97 24.86 23.89 24.41 494,353 -0.03(-0.12%)
Feb 04, 2008 24.60 24.74 24.41 24.44 352,120 -0.11(-0.45%)
Feb 01, 2008 24.17 24.74 24.05 24.55 493,521 +0.57(+2.38%)
Jan 31, 2008 23.60 24.43 23.58 23.98 484,825 +0.01(+0.04%)
Jan 30, 2008 24.25 24.45 23.88 23.97 613,194 -0.39(-1.60%)
Jan 29, 2008 24.68 24.98 24.08 24.36 518,619 -0.13(-0.53%)
Jan 28, 2008 23.91 24.55 23.91 24.49 520,600 +0.49(+2.04%)
Jan 25, 2008 24.84 25.10 23.73 24.00 531,981 -0.44(-1.80%)
Jan 24, 2008 25.37 25.39 23.63 24.44 1,136,089 -0.74(-2.94%)
Jan 23, 2008 24.50 25.48 24.45 25.18 852,039 +0.62(+2.52%)
Jan 22, 2008 23.61 25.33 23.16 24.56 801,970 +0.15(+0.61%)
Jan 21, 2008 25.43 25.99 24.09 24.41 554,106 +0.00(+0.00%)
Jan 18, 2008 25.43 25.99 24.09 24.41 554,106 -0.68(-2.71%)
Jan 17, 2008 26.61 26.78 24.94 25.09 633,111 -1.29(-4.89%)
Jan 16, 2008 26.51 26.89 26.04 26.38 539,131 -0.25(-0.94%)
Jan 15, 2008 26.25 26.69 25.98 26.63 433,999 -0.01(-0.04%)
Jan 14, 2008 26.54 27.14 26.07 26.64 338,678 +0.25(+0.95%)
Jan 11, 2008 26.79 27.24 26.13 26.39 441,304 -0.63(-2.33%)
Jan 10, 2008 27.19 27.49 26.67 27.02 650,799 -0.72(-2.60%)
Jan 09, 2008 27.50 27.74 26.11 27.74 712,019 +0.22(+0.80%)
Jan 08, 2008 27.64 28.25 27.17 27.52 1,073,152 -1.45(-5.01%)
Jan 07, 2008 29.04 29.33 28.67 28.97 308,384 +0.13(+0.45%)
Jan 04, 2008 29.47 29.47 28.79 28.84 355,883 -0.97(-3.25%)
Jan 03, 2008 30.16 30.50 29.49 29.81 409,450 -0.46(-1.52%)
Jan 02, 2008 31.60 31.60 30.03 30.27 514,454 -1.45(-4.57%)
Jan 01, 2008 31.20 31.87 30.54 31.72 493,761 +0.00(+0.00%)
Dec 31, 2007 31.20 31.87 30.54 31.72 493,761 +0.30(+0.95%)
Dec 28, 2007 30.75 31.71 30.71 31.42 518,315 +0.86(+2.81%)
Dec 27, 2007 30.34 30.70 30.19 30.56 297,389 +0.09(+0.30%)
Dec 26, 2007 30.12 30.56 29.60 30.47 312,376 +0.13(+0.43%)
Dec 24, 2007 29.96 30.39 29.74 30.34 101,932 +0.37(+1.23%)
Dec 21, 2007 30.34 30.42 29.80 29.97 688,055 +0.03(+0.10%)
Dec 20, 2007 29.33 30.81 29.19 29.94 567,448 +0.85(+2.92%)
Dec 19, 2007 28.22 29.13 28.20 29.09 394,793 +0.87(+3.08%)
Dec 18, 2007 27.92 28.40 27.48 28.22 301,060 +0.47(+1.69%)
Dec 17, 2007 27.85 28.50 27.63 27.75 358,374 -0.32(-1.14%)
Dec 14, 2007 27.75 28.83 27.37 28.07 383,605 -0.04(-0.14%)
Dec 13, 2007 28.19 28.39 27.76 28.11 250,135 -0.41(-1.44%)
Dec 12, 2007 28.12 28.82 28.12 28.52 482,974 +0.71(+2.55%)
Dec 11, 2007 28.47 28.67 27.72 27.81 291,276 -0.55(-1.94%)
Dec 10, 2007 28.26 28.54 28.20 28.36 270,991 +0.22(+0.78%)
Dec 07, 2007 28.34 28.77 28.08 28.14 342,709 -0.18(-0.64%)
Dec 06, 2007 27.60 28.45 27.29 28.32 306,582 +0.61(+2.20%)
Dec 05, 2007 28.45 28.64 27.33 27.71 226,351 -0.30(-1.07%)
Dec 04, 2007 28.25 28.58 27.97 28.01 232,840 -0.56(-1.96%)
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.