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 (%)
Apr 30, 2009 22.94 23.60 22.29 22.78 447,862 -0.40(-1.73%)
Apr 29, 2009 23.63 24.00 23.01 23.18 537,630 -0.32(-1.36%)
Apr 28, 2009 22.74 24.10 22.23 23.50 661,885 +0.80(+3.52%)
Apr 27, 2009 22.58 23.30 22.28 22.70 441,271 +0.05(+0.22%)
Apr 24, 2009 22.56 22.89 22.09 22.65 446,763 +0.10(+0.44%)
Apr 23, 2009 20.90 22.75 20.88 22.55 761,143 +1.57(+7.48%)
Apr 22, 2009 19.82 21.19 19.78 20.98 428,268 +0.79(+3.91%)
Apr 21, 2009 19.59 20.26 19.51 20.19 198,273 +0.49(+2.49%)
Apr 20, 2009 19.64 20.09 19.28 19.70 296,977 -0.39(-1.94%)
Apr 17, 2009 19.64 20.19 19.53 20.09 235,001 +0.52(+2.66%)
Apr 16, 2009 19.54 19.70 18.98 19.57 444,860 +0.23(+1.19%)
Apr 15, 2009 19.36 19.74 19.10 19.34 257,017 -0.17(-0.87%)
Apr 14, 2009 19.66 19.96 19.35 19.51 315,054 -0.34(-1.71%)
Apr 13, 2009 19.65 20.09 19.49 19.85 273,171 -0.05(-0.25%)
Apr 09, 2009 19.87 19.95 19.62 19.90 406,553 +0.39(+2.00%)
Apr 08, 2009 19.56 19.80 19.36 19.51 316,992 +0.01(+0.05%)
Apr 07, 2009 19.40 19.76 19.26 19.50 359,730 -0.09(-0.46%)
Apr 06, 2009 19.57 19.82 19.37 19.59 350,785 -0.28(-1.41%)
Apr 03, 2009 19.76 19.99 19.30 19.87 303,427 +0.11(+0.56%)
Apr 02, 2009 18.82 19.96 18.82 19.76 466,164 +0.89(+4.72%)
Apr 01, 2009 18.64 19.23 18.38 18.87 343,656 -0.10(-0.53%)
Mar 31, 2009 18.79 19.40 18.47 18.97 477,057 +0.46(+2.49%)
Mar 30, 2009 18.29 18.51 17.99 18.51 448,624 -0.02(-0.11%)
Mar 26, 2009 17.97 18.74 17.81 18.53 415,330 +0.71(+3.98%)
Mar 25, 2009 17.83 18.23 17.37 17.82 589,336 +0.16(+0.91%)
Mar 24, 2009 18.09 18.09 17.57 17.66 341,141 -0.58(-3.18%)
Mar 23, 2009 17.58 18.33 17.20 18.24 438,973 +1.45(+8.64%)
Mar 20, 2009 17.40 17.66 16.70 16.79 569,249 -0.46(-2.67%)
Mar 19, 2009 17.18 17.50 16.95 17.25 273,711 +0.20(+1.17%)
Mar 18, 2009 16.81 17.19 16.63 17.05 430,031 +0.23(+1.37%)
Mar 17, 2009 16.31 16.90 16.31 16.82 310,846 +0.28(+1.69%)
Mar 16, 2009 16.69 16.99 16.39 16.54 294,434 +0.02(+0.12%)
Mar 13, 2009 16.24 16.80 16.10 16.52 227,401 +0.30(+1.85%)
Mar 12, 2009 15.55 16.54 15.34 16.22 429,873 +0.57(+3.64%)
Mar 11, 2009 14.93 15.73 14.69 15.65 472,530 +0.84(+5.67%)
Mar 10, 2009 14.47 15.26 14.23 14.81 460,920 +0.56(+3.93%)
Mar 09, 2009 14.40 14.76 14.20 14.25 397,279 -0.23(-1.59%)
Mar 06, 2009 14.56 14.85 14.22 14.48 365,612 +0.01(+0.07%)
Mar 05, 2009 14.39 14.65 14.26 14.47 391,430 -0.15(-1.03%)
Mar 04, 2009 14.48 14.84 14.20 14.62 394,198 -0.02(-0.14%)
Mar 02, 2009 14.66 15.04 14.36 14.64 448,608 -0.24(-1.61%)
Feb 27, 2009 14.89 15.29 14.67 14.88 397,006 -0.11(-0.73%)
Feb 26, 2009 15.83 16.04 14.98 14.99 836,317 -0.81(-5.13%)
Feb 25, 2009 15.33 16.12 14.99 15.80 961,885 +0.30(+1.94%)
Feb 24, 2009 14.01 15.84 13.94 15.50 1,597,250 +2.60(+20.16%)
Feb 23, 2009 13.97 13.97 12.83 12.90 435,514 -0.78(-5.70%)
Feb 20, 2009 13.81 14.01 13.44 13.68 505,271 -0.29(-2.08%)
Feb 19, 2009 13.60 14.33 13.60 13.97 577,009 +1.07(+8.29%)
Feb 18, 2009 13.40 13.41 12.90 12.90 311,259 -0.34(-2.57%)
Feb 17, 2009 13.40 13.60 13.12 13.24 372,448 -0.52(-3.78%)
Feb 13, 2009 13.91 14.04 13.73 13.76 219,510 -0.10(-0.72%)
Feb 12, 2009 13.67 14.00 13.56 13.86 754,269 -0.03(-0.22%)
Feb 11, 2009 14.19 14.27 13.68 13.89 469,905 -0.25(-1.77%)
Feb 10, 2009 14.54 14.62 13.98 14.14 681,704 -0.43(-2.95%)
Feb 09, 2009 14.79 14.90 14.39 14.57 398,221 -0.33(-2.21%)
Feb 06, 2009 14.56 15.00 14.51 14.90 565,062 +0.31(+2.12%)
Feb 05, 2009 14.49 14.78 14.30 14.59 401,826 +0.06(+0.41%)
Feb 04, 2009 14.45 15.60 14.25 14.53 660,298 +0.10(+0.69%)
Feb 03, 2009 14.90 14.95 14.23 14.43 661,664 -0.45(-3.02%)
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.