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 (%)
Jul 30, 2010 33.06 34.34 33.06 33.73 141,739 +0.40(+1.20%)
Jul 29, 2010 34.31 34.35 33.20 33.33 302,902 -0.69(-2.03%)
Jul 28, 2010 34.47 34.81 33.87 34.02 97,452 -0.53(-1.53%)
Jul 27, 2010 35.03 35.12 34.46 34.55 206,391 -0.37(-1.06%)
Jul 26, 2010 34.23 35.04 33.68 34.92 209,997 +0.85(+2.49%)
Jul 23, 2010 33.09 34.13 32.99 34.07 200,302 +0.76(+2.28%)
Jul 22, 2010 32.96 33.45 32.17 33.31 244,403 +0.85(+2.62%)
Jul 21, 2010 32.89 33.09 32.38 32.46 244,349 -0.26(-0.79%)
Jul 20, 2010 32.01 32.77 31.70 32.72 226,605 +0.30(+0.93%)
Jul 19, 2010 32.12 32.52 31.90 32.42 329,335 +0.29(+0.90%)
Jul 16, 2010 32.28 32.57 31.94 32.13 393,975 -0.39(-1.20%)
Jul 15, 2010 32.47 32.69 31.72 32.52 243,420 +0.12(+0.37%)
Jul 14, 2010 32.59 32.81 32.00 32.40 200,172 -0.37(-1.13%)
Jul 13, 2010 32.47 32.96 32.07 32.77 201,029 +0.66(+2.06%)
Jul 12, 2010 31.78 32.22 31.67 32.11 272,859 +0.19(+0.60%)
Jul 09, 2010 31.30 31.92 31.22 31.92 205,631 +0.50(+1.59%)
Jul 08, 2010 30.71 31.49 30.37 31.42 336,638 +1.00(+3.29%)
Jul 07, 2010 29.98 30.43 29.89 30.42 299,520 +0.44(+1.47%)
Jul 06, 2010 29.51 30.26 29.51 29.98 314,388 +0.74(+2.53%)
Jul 02, 2010 29.61 29.71 29.07 29.24 171,832 -0.19(-0.65%)
Jul 01, 2010 29.84 29.84 29.13 29.43 314,512 -0.45(-1.51%)
Jun 30, 2010 30.31 30.60 29.87 29.88 264,948 -0.37(-1.22%)
Jun 29, 2010 30.52 30.93 30.04 30.25 336,389 -0.76(-2.45%)
Jun 25, 2010 30.87 31.18 30.41 31.01 579,156 +0.16(+0.52%)
Jun 24, 2010 31.48 31.71 30.61 30.85 372,302 -0.79(-2.50%)
Jun 23, 2010 31.75 31.97 31.39 31.64 399,501 -0.17(-0.53%)
Jun 22, 2010 32.25 32.78 31.81 31.81 295,259 -0.51(-1.58%)
Jun 21, 2010 33.24 33.66 32.20 32.32 216,941 -0.47(-1.43%)
Jun 18, 2010 33.30 33.30 32.43 32.79 280,897 -0.35(-1.06%)
Jun 17, 2010 33.14 33.36 32.58 33.14 187,450 +0.13(+0.39%)
Jun 16, 2010 32.49 33.23 32.35 33.01 160,628 +0.25(+0.76%)
Jun 15, 2010 33.70 33.77 32.10 32.76 768,294 -0.83(-2.47%)
Jun 14, 2010 33.40 34.25 33.12 33.59 297,082 +0.17(+0.51%)
Jun 11, 2010 32.98 33.55 32.79 33.42 205,710 -0.01(-0.03%)
Jun 10, 2010 32.91 33.45 32.00 33.43 353,098 +1.03(+3.18%)
Jun 09, 2010 32.64 33.23 32.10 32.40 415,199 -0.02(-0.06%)
Jun 08, 2010 32.82 34.17 32.13 32.42 483,151 -0.38(-1.16%)
Jun 07, 2010 32.52 33.16 32.45 32.80 478,504 +0.31(+0.95%)
Jun 04, 2010 33.00 33.48 32.44 32.49 460,223 -1.24(-3.68%)
Jun 03, 2010 32.86 33.90 32.80 33.73 510,651 +0.98(+2.99%)
Jun 02, 2010 32.05 32.94 31.47 32.75 542,877 +1.70(+5.48%)
Jun 01, 2010 30.75 31.24 30.53 31.05 558,503 +0.00(+0.00%)
May 28, 2010 31.74 31.75 30.89 31.05 397,958 -0.69(-2.17%)
May 27, 2010 32.14 32.18 31.66 31.74 482,493 +0.04(+0.13%)
May 26, 2010 32.26 32.45 31.50 31.70 408,004 +0.20(+0.63%)
May 25, 2010 30.88 31.51 30.44 31.50 244,820 +0.14(+0.45%)
May 24, 2010 31.93 32.37 31.33 31.36 134,753 -0.92(-2.85%)
May 21, 2010 30.80 33.32 30.51 32.28 517,278 +1.05(+3.36%)
May 20, 2010 31.01 31.90 30.90 31.23 285,244 -1.17(-3.61%)
May 19, 2010 32.24 32.79 31.94 32.40 231,106 +0.00(+0.00%)
May 18, 2010 33.26 33.49 32.32 32.40 273,915 -0.61(-1.85%)
May 17, 2010 32.47 33.03 32.25 33.01 406,319 +0.58(+1.79%)
May 14, 2010 32.86 32.98 32.10 32.43 225,035 -0.57(-1.73%)
May 13, 2010 32.69 33.34 32.15 33.00 330,843 +0.29(+0.89%)
May 12, 2010 31.78 32.76 31.31 32.71 223,574 +1.07(+3.38%)
May 11, 2010 31.63 32.21 30.38 31.64 212,920 +0.85(+2.76%)
May 10, 2010 30.53 30.86 30.40 30.79 230,429 +1.06(+3.57%)
May 07, 2010 30.42 30.90 29.52 29.73 378,622 -0.90(-2.94%)
May 06, 2010 30.83 31.41 28.91 30.63 329,073 -0.42(-1.35%)
May 05, 2010 30.97 31.31 30.74 31.05 343,089 -0.09(-0.29%)
May 04, 2010 31.49 31.77 31.00 31.14 423,955 -0.50(-1.58%)
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.