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 (%)
Mar 31, 2017 42.47 43.70 42.47 43.23 673,648 +0.55(+1.29%)
Mar 30, 2017 42.81 42.90 42.51 42.68 239,352 -0.22(-0.51%)
Mar 29, 2017 43.10 43.34 42.75 42.90 321,613 -0.24(-0.56%)
Mar 28, 2017 42.42 43.25 42.17 43.14 388,432 +0.55(+1.29%)
Mar 27, 2017 42.13 42.77 42.13 42.59 414,960 -0.10(-0.23%)
Mar 24, 2017 43.22 43.51 42.65 42.69 363,986 -0.56(-1.29%)
Mar 23, 2017 43.12 44.07 43.04 43.25 296,992 +0.14(+0.32%)
Mar 22, 2017 42.99 43.29 42.43 43.11 421,530 +0.18(+0.42%)
Mar 21, 2017 44.22 44.22 42.80 42.93 401,721 -0.67(-1.54%)
Mar 20, 2017 44.47 44.47 43.33 43.60 420,054 -0.72(-1.62%)
Mar 17, 2017 44.24 44.48 43.64 44.32 681,080 -0.15(-0.34%)
Mar 16, 2017 42.94 44.48 42.94 44.47 1,029,145 +1.43(+3.32%)
Mar 15, 2017 42.32 43.23 42.28 43.04 701,474 +0.83(+1.97%)
Mar 14, 2017 41.92 42.52 41.27 42.21 884,641 +0.25(+0.60%)
Mar 13, 2017 41.75 42.49 41.29 41.96 974,824 +0.19(+0.45%)
Mar 10, 2017 43.03 43.40 41.48 41.77 1,328,786 -1.24(-2.88%)
Mar 09, 2017 44.50 45.66 41.95 43.01 2,485,121 -0.59(-1.35%)
Mar 08, 2017 43.02 43.98 43.02 43.60 893,281 +0.60(+1.40%)
Mar 07, 2017 43.12 43.41 42.40 43.00 639,117 -0.17(-0.39%)
Mar 06, 2017 43.04 43.54 42.52 43.17 913,996 -0.32(-0.74%)
Mar 03, 2017 43.35 43.76 42.58 43.49 1,102,352 -0.18(-0.41%)
Mar 02, 2017 43.70 44.30 43.47 43.67 406,239 -0.11(-0.25%)
Mar 01, 2017 43.15 44.38 42.96 43.78 419,019 +0.73(+1.70%)
Feb 28, 2017 43.69 43.69 42.84 43.05 612,974 -0.67(-1.53%)
Feb 27, 2017 44.25 44.85 43.60 43.72 534,213 -0.53(-1.20%)
Feb 24, 2017 43.38 44.53 43.19 44.25 414,034 +0.66(+1.51%)
Feb 23, 2017 44.79 44.79 43.44 43.59 611,458 -0.99(-2.22%)
Feb 22, 2017 45.03 45.09 44.28 44.58 398,695 -0.45(-1.00%)
Feb 21, 2017 44.42 45.19 43.98 45.03 628,116 +0.71(+1.60%)
Feb 17, 2017 44.32 44.32 44.32 0 -1.26(-2.76%)
Feb 16, 2017 45.69 45.77 45.31 45.58 730,998 -0.12(-0.26%)
Feb 15, 2017 45.30 45.85 45.17 45.70 422,039 +0.22(+0.48%)
Feb 14, 2017 45.37 45.70 45.09 45.48 525,066 -0.09(-0.20%)
Feb 13, 2017 46.00 46.09 45.33 45.57 409,607 -0.08(-0.18%)
Feb 10, 2017 45.51 45.84 45.15 45.65 647,727 +0.15(+0.33%)
Feb 09, 2017 45.13 46.44 44.13 45.50 803,103 -0.08(-0.18%)
Feb 08, 2017 45.65 45.83 45.14 45.58 670,402 -0.02(-0.04%)
Feb 07, 2017 45.84 46.28 45.42 45.60 359,458 -0.11(-0.24%)
Feb 06, 2017 45.87 46.81 44.71 45.71 468,059 -0.08(-0.17%)
Feb 03, 2017 45.83 45.95 45.30 45.79 332,328 +0.12(+0.26%)
Feb 02, 2017 45.62 46.00 45.46 45.67 423,091 -0.07(-0.15%)
Feb 01, 2017 45.95 46.60 45.48 45.74 738,520 +0.04(+0.09%)
Jan 31, 2017 46.21 46.21 45.49 45.70 508,029 -0.29(-0.63%)
Jan 30, 2017 45.86 46.09 45.16 45.99 312,362 -0.07(-0.15%)
Jan 27, 2017 46.81 46.81 45.49 46.06 354,610 -0.52(-1.12%)
Jan 26, 2017 47.22 47.60 46.44 46.58 415,412 -0.68(-1.44%)
Jan 25, 2017 47.52 47.91 46.95 47.26 526,848 -0.08(-0.17%)
Jan 24, 2017 47.00 47.79 46.97 47.34 468,578 +0.41(+0.87%)
Jan 23, 2017 46.85 47.23 46.41 46.93 693,500 +0.04(+0.09%)
Jan 20, 2017 46.51 47.08 46.00 46.89 423,008 +0.50(+1.08%)
Jan 19, 2017 47.27 47.45 46.33 46.39 337,525 -0.75(-1.59%)
Jan 18, 2017 47.20 47.40 46.67 47.14 569,643 +0.26(+0.55%)
Jan 17, 2017 47.21 47.99 46.70 46.88 426,728 -0.54(-1.14%)
Jan 13, 2017 47.42 47.42 47.42 0 +0.09(+0.19%)
Jan 12, 2017 47.94 47.99 46.73 47.33 423,385 -1.02(-2.11%)
Jan 11, 2017 48.90 48.95 47.72 48.35 444,070 -0.74(-1.51%)
Jan 10, 2017 48.14 49.26 48.07 49.09 674,819 +1.19(+2.48%)
Jan 09, 2017 46.79 48.29 46.41 47.90 655,943 +0.89(+1.89%)
Jan 06, 2017 47.32 47.51 46.62 47.01 278,360 -0.41(-0.86%)
Jan 05, 2017 47.91 48.02 46.95 47.42 262,721 -0.70(-1.45%)
Jan 04, 2017 47.88 48.85 47.44 48.12 534,283 +0.28(+0.59%)
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.