Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Nat Foods (NY: UNFI )

8.820 -0.080 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 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 (%)
May 29, 2020 18.35 20.13 18.16 19.60 2,447,200 +1.48(+8.17%)
May 28, 2020 18.50 19.17 17.97 18.12 1,549,180 -0.23(-1.25%)
May 27, 2020 17.95 18.60 17.02 18.35 1,548,227 +0.53(+2.97%)
May 26, 2020 17.50 18.41 17.35 17.82 1,189,866 +0.35(+2.00%)
May 22, 2020 17.47 17.98 17.05 17.47 817,900 +0.03(+0.17%)
May 21, 2020 17.96 17.98 16.73 17.44 1,824,524 -0.55(-3.06%)
May 20, 2020 18.71 18.80 17.60 17.99 1,775,468 -0.13(-0.72%)
May 19, 2020 18.24 20.37 18.04 18.12 2,829,678 -0.11(-0.60%)
May 18, 2020 19.19 19.58 17.61 18.23 2,799,265 -0.09(-0.49%)
May 15, 2020 18.14 19.94 18.08 18.32 2,616,300 +0.24(+1.33%)
May 14, 2020 21.38 21.46 17.90 18.08 6,650,286 -4.51(-19.96%)
May 13, 2020 17.06 23.38 17.06 22.59 23,188,844 +7.08(+45.65%)
May 12, 2020 12.75 16.70 12.61 15.51 4,835,907 +2.83(+22.32%)
May 11, 2020 11.89 12.75 11.82 12.68 1,534,022 +0.72(+6.02%)
May 08, 2020 10.64 11.98 10.53 11.96 1,438,100 +1.41(+13.36%)
May 07, 2020 10.82 10.82 10.33 10.55 722,971 -0.23(-2.13%)
May 06, 2020 10.49 11.00 10.38 10.78 911,665 +0.46(+4.46%)
May 05, 2020 10.75 10.88 10.21 10.32 1,088,240 -0.48(-4.44%)
May 04, 2020 11.20 11.32 10.60 10.80 1,024,905 -0.40(-3.57%)
May 01, 2020 10.58 11.25 10.56 11.20 1,706,200 +0.56(+5.26%)
Apr 30, 2020 11.15 11.28 10.55 10.64 1,528,795 -0.40(-3.62%)
Apr 29, 2020 11.80 11.81 10.90 11.04 1,690,199 -0.76(-6.44%)
Apr 28, 2020 12.10 12.21 11.70 11.80 1,316,989 -0.05(-0.42%)
Apr 27, 2020 12.10 12.18 11.66 11.85 1,453,069 -0.12(-1.00%)
Apr 24, 2020 12.29 12.29 11.67 11.97 1,003,000 -0.21(-1.72%)
Apr 23, 2020 12.10 12.32 11.94 12.18 968,144 +0.20(+1.67%)
Apr 22, 2020 11.95 12.60 11.74 11.98 2,200,443 +0.40(+3.45%)
Apr 21, 2020 11.93 12.48 11.46 11.58 1,680,348 -0.34(-2.85%)
Apr 20, 2020 11.29 12.10 11.09 11.92 1,781,034 +0.48(+4.20%)
Apr 17, 2020 11.44 11.59 10.71 11.44 1,854,800 +0.20(+1.78%)
Apr 16, 2020 10.16 11.34 10.16 11.24 1,991,269 +0.89(+8.60%)
Apr 15, 2020 9.750 10.45 9.420 10.35 1,379,496 +0.45(+4.55%)
Apr 14, 2020 10.46 10.66 9.820 9.900 1,543,557 -0.44(-4.26%)
Apr 13, 2020 10.03 10.59 9.790 10.34 1,505,337 +0.35(+3.50%)
Apr 09, 2020 9.870 10.27 9.720 9.990 1,968,700 +0.40(+4.17%)
Apr 08, 2020 9.130 10.02 8.805 9.590 2,002,891 +0.60(+6.67%)
Apr 07, 2020 10.00 10.18 8.830 8.990 2,308,857 -1.01(-10.10%)
Apr 06, 2020 9.510 10.09 9.160 10.00 1,738,385 +0.71(+7.64%)
Apr 03, 2020 8.950 9.400 8.750 9.290 1,431,200 +0.43(+4.85%)
Apr 02, 2020 8.580 9.140 8.530 8.860 1,386,502 +0.01(+0.11%)
Apr 01, 2020 8.990 9.290 8.490 8.850 1,602,414 -0.33(-3.59%)
Mar 31, 2020 8.600 9.660 8.470 9.180 2,464,184 +0.68(+8.00%)
Mar 30, 2020 8.750 9.630 8.385 8.500 2,117,687 +0.09(+1.07%)
Mar 27, 2020 9.360 9.360 8.280 8.410 2,203,200 -0.98(-10.44%)
Mar 26, 2020 9.060 9.980 9.010 9.390 2,614,352 +0.18(+1.95%)
Mar 25, 2020 9.890 10.41 9.010 9.210 2,080,284 -0.70(-7.06%)
Mar 24, 2020 11.70 12.24 9.810 9.910 2,923,759 -1.40(-12.38%)
Mar 23, 2020 11.14 12.50 10.27 11.31 2,970,573 +0.09(+0.80%)
Mar 20, 2020 10.51 11.53 9.070 11.22 3,676,000 +0.77(+7.37%)
Mar 19, 2020 12.10 12.60 9.714 10.45 4,161,653 -1.48(-12.41%)
Mar 18, 2020 9.760 12.93 9.160 11.93 6,133,520 +1.92(+19.18%)
Mar 17, 2020 7.580 10.06 7.370 10.01 5,402,244 +2.62(+35.45%)
Mar 16, 2020 5.510 7.930 5.160 7.390 6,076,512 +1.67(+29.20%)
Mar 13, 2020 6.000 6.000 5.310 5.720 2,199,600 +0.29(+5.34%)
Mar 12, 2020 5.800 6.100 5.055 5.430 2,549,048 -1.32(-19.56%)
Mar 11, 2020 6.870 7.960 6.430 6.750 3,735,975 -0.03(-0.44%)
Mar 10, 2020 5.970 6.780 5.770 6.780 1,793,038 +1.19(+21.29%)
Mar 09, 2020 5.020 5.700 5.000 5.590 1,507,043 -0.26(-4.44%)
Mar 06, 2020 5.860 5.960 5.730 5.850 1,583,500 -0.15(-2.50%)
Mar 05, 2020 6.010 6.095 5.820 6.000 1,394,898 -0.18(-2.91%)
Mar 04, 2020 6.010 6.200 5.680 6.180 1,519,692 +0.28(+4.75%)
Mar 03, 2020 6.010 6.430 5.870 5.900 1,401,441 -0.07(-1.17%)
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.