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 28, 2003 5.897 5.925 5.758 5.758 253,800 -0.17(-2.91%)
Feb 27, 2003 5.907 5.965 5.850 5.930 116,000 +0.02(+0.38%)
Feb 26, 2003 6.003 6.065 5.827 5.907 340,800 -0.15(-2.44%)
Feb 25, 2003 5.928 6.060 5.747 6.055 445,200 +0.08(+1.34%)
Feb 24, 2003 5.968 6.037 5.925 5.975 442,600 +0.01(+0.13%)
Feb 21, 2003 5.872 6.093 5.862 5.968 384,600 +0.10(+1.62%)
Feb 20, 2003 5.933 5.935 5.740 5.872 621,600 -0.08(-1.39%)
Feb 19, 2003 6.050 6.088 5.855 5.955 415,400 -0.09(-1.57%)
Feb 18, 2003 5.782 6.060 5.725 6.050 680,000 +0.29(+5.13%)
Feb 14, 2003 5.402 5.963 5.402 5.755 605,600 +0.11(+1.90%)
Feb 13, 2003 5.425 5.745 5.420 5.647 903,800 +0.29(+5.51%)
Feb 12, 2003 5.305 5.475 5.300 5.353 260,000 +0.04(+0.71%)
Feb 11, 2003 5.250 5.338 5.235 5.315 568,600 +0.07(+1.24%)
Feb 10, 2003 5.312 5.312 5.200 5.250 686,200 -0.06(-1.18%)
Feb 07, 2003 5.282 5.345 5.263 5.312 360,600 +0.01(+0.19%)
Feb 06, 2003 5.272 5.302 5.205 5.302 623,000 +0.10(+2.02%)
Feb 05, 2003 5.295 5.295 5.170 5.197 1,205,400 -0.04(-0.76%)
Feb 04, 2003 5.272 5.272 5.205 5.237 341,000 +0.03(+0.67%)
Feb 03, 2003 5.247 5.338 5.202 5.203 590,800 -0.04(-0.81%)
Jan 31, 2003 5.150 5.255 5.150 5.245 663,000 +0.10(+1.99%)
Jan 30, 2003 5.210 5.300 5.143 5.143 435,400 -0.07(-1.30%)
Jan 29, 2003 5.300 5.325 5.100 5.210 840,200 -0.15(-2.84%)
Jan 28, 2003 5.487 5.487 5.200 5.362 626,000 -0.12(-2.28%)
Jan 27, 2003 5.620 5.645 5.473 5.487 528,600 -0.16(-2.83%)
Jan 24, 2003 5.763 5.763 5.603 5.647 330,600 -0.08(-1.35%)
Jan 23, 2003 5.690 5.753 5.612 5.725 110,200 +0.04(+0.66%)
Jan 22, 2003 5.710 5.765 5.600 5.688 151,200 -0.01(-0.22%)
Jan 21, 2003 5.710 5.775 5.635 5.700 281,600 -0.02(-0.44%)
Jan 17, 2003 5.612 5.772 5.600 5.725 652,000 +0.11(+2.00%)
Jan 16, 2003 5.625 5.670 5.550 5.612 531,800 -0.01(-0.18%)
Jan 15, 2003 5.643 5.670 5.525 5.622 261,400 -0.03(-0.49%)
Jan 14, 2003 5.713 5.745 5.567 5.650 847,000 -0.09(-1.65%)
Jan 13, 2003 5.878 6.000 5.728 5.745 416,600 -0.19(-3.20%)
Jan 10, 2003 5.952 6.070 5.753 5.935 222,400 -0.06(-1.04%)
Jan 09, 2003 5.895 6.025 5.895 5.997 139,400 +0.12(+2.04%)
Jan 08, 2003 5.925 5.925 5.715 5.878 245,000 -0.02(-0.42%)
Jan 07, 2003 6.112 6.130 5.853 5.902 328,200 -0.23(-3.67%)
Jan 06, 2003 6.070 6.168 6.035 6.128 185,200 +0.08(+1.24%)
Jan 03, 2003 6.188 6.188 6.000 6.053 303,200 -0.14(-2.22%)
Jan 02, 2003 6.303 6.305 6.013 6.190 385,800 -0.15(-2.33%)
Dec 31, 2002 6.282 6.375 6.245 6.338 180,200 +0.09(+1.48%)
Dec 30, 2002 6.050 6.275 6.050 6.245 208,800 +0.18(+2.97%)
Dec 27, 2002 6.133 6.245 6.032 6.065 136,600 -0.08(-1.30%)
Dec 26, 2002 6.225 6.300 6.140 6.145 157,600 -0.15(-2.42%)
Dec 24, 2002 6.287 6.320 6.235 6.298 63,800 -0.01(-0.16%)
Dec 23, 2002 6.062 6.322 6.215 6.308 147,600 +0.04(+0.72%)
Dec 20, 2002 6.062 6.360 6.045 6.263 429,200 +0.20(+3.30%)
Dec 19, 2002 6.115 6.213 6.003 6.062 315,400 -0.12(-2.02%)
Dec 18, 2002 6.308 6.310 6.075 6.188 331,600 -0.18(-2.90%)
Dec 17, 2002 6.364 6.385 6.245 6.372 203,800 +0.01(+0.15%)
Dec 16, 2002 6.140 6.362 6.125 6.362 136,200 +0.21(+3.37%)
Dec 13, 2002 6.258 6.348 6.155 6.155 131,400 -0.07(-1.20%)
Dec 12, 2002 6.250 6.272 6.072 6.230 204,000 -0.02(-0.32%)
Dec 11, 2002 6.362 6.430 6.232 6.250 392,200 -0.12(-1.88%)
Dec 10, 2002 6.225 6.375 6.058 6.370 222,800 +0.18(+2.91%)
Dec 09, 2002 6.378 6.383 6.133 6.190 320,000 -0.21(-3.24%)
Dec 06, 2002 6.480 6.495 6.338 6.397 254,400 -0.07(-1.12%)
Dec 05, 2002 6.375 6.550 6.150 6.470 409,400 +0.08(+1.33%)
Dec 04, 2002 6.245 6.500 5.812 6.385 651,400 +0.11(+1.75%)
Dec 03, 2002 6.558 6.580 6.245 6.275 346,200 -0.27(-4.20%)
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.