Skip to main content

United Nat Foods (NY: UNFI )

11.65 -0.22 (-1.85%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.38 37.28 36.02 36.80 620,285 +0.45(+1.24%)
Aug 30, 2021 35.68 36.49 35.25 36.35 340,184 +0.67(+1.88%)
Aug 27, 2021 34.58 35.87 34.20 35.68 345,393 +0.96(+2.76%)
Aug 26, 2021 34.61 34.90 34.05 34.72 278,297 -0.13(-0.37%)
Aug 25, 2021 34.81 35.94 34.62 34.85 575,808 -0.10(-0.29%)
Aug 24, 2021 34.27 35.04 33.83 34.95 383,290 +0.67(+1.95%)
Aug 23, 2021 34.39 34.67 33.90 34.28 347,688 -0.11(-0.32%)
Aug 20, 2021 32.44 34.74 32.41 34.39 425,783 +1.67(+5.10%)
Aug 19, 2021 33.27 34.25 32.46 32.72 395,917 -0.71(-2.12%)
Aug 18, 2021 34.55 34.88 33.39 33.43 353,105 -1.34(-3.85%)
Aug 17, 2021 33.94 34.98 33.84 34.77 388,128 +0.47(+1.37%)
Aug 16, 2021 33.65 34.64 33.63 34.30 617,903 +0.53(+1.57%)
Aug 13, 2021 34.00 34.40 33.52 33.77 280,582 -0.26(-0.76%)
Aug 12, 2021 34.23 34.68 33.64 34.03 271,217 -0.20(-0.58%)
Aug 11, 2021 33.98 34.31 33.44 34.23 264,218 +0.17(+0.50%)
Aug 10, 2021 34.01 34.63 33.62 34.06 333,790 +0.56(+1.67%)
Aug 09, 2021 33.60 33.80 33.15 33.50 298,879 +0.25(+0.75%)
Aug 06, 2021 34.09 34.28 33.09 33.25 314,751 -0.32(-0.95%)
Aug 05, 2021 32.78 34.07 32.36 33.57 706,241 +1.30(+4.03%)
Aug 04, 2021 32.65 32.65 31.83 32.27 396,543 -0.83(-2.51%)
Aug 03, 2021 32.67 33.46 31.99 33.10 454,779 +0.55(+1.69%)
Aug 02, 2021 33.25 33.58 32.41 32.55 431,047 -0.57(-1.72%)
Jul 30, 2021 33.29 33.75 32.48 33.12 363,354 -0.21(-0.63%)
Jul 29, 2021 32.86 34.15 32.86 33.33 454,769 +0.37(+1.12%)
Jul 28, 2021 32.59 33.26 32.14 32.96 549,576 +0.57(+1.76%)
Jul 27, 2021 32.28 32.54 31.83 32.39 223,408 -0.12(-0.37%)
Jul 26, 2021 32.10 33.18 32.02 32.51 465,207 +0.60(+1.88%)
Jul 23, 2021 31.87 32.00 31.09 31.91 382,451 +0.30(+0.95%)
Jul 22, 2021 32.44 32.44 31.20 31.61 506,305 -1.03(-3.16%)
Jul 21, 2021 32.77 33.32 32.56 32.64 307,955 +0.21(+0.65%)
Jul 20, 2021 32.01 32.95 31.39 32.43 558,038 +0.67(+2.11%)
Jul 19, 2021 30.81 31.81 30.61 31.76 775,203 -0.18(-0.56%)
Jul 16, 2021 33.67 33.85 31.73 31.94 665,398 -1.39(-4.17%)
Jul 15, 2021 32.30 33.55 31.82 33.33 587,474 +1.32(+4.12%)
Jul 14, 2021 34.00 34.10 31.84 32.01 1,169,587 -1.89(-5.58%)
Jul 13, 2021 34.29 34.85 33.40 33.90 1,478,853 -0.58(-1.68%)
Jul 12, 2021 35.94 36.11 34.35 34.48 1,133,082 -1.81(-4.99%)
Jul 09, 2021 36.18 36.88 35.99 36.29 332,975 +0.49(+1.37%)
Jul 08, 2021 34.56 36.93 34.02 35.80 594,872 +0.51(+1.45%)
Jul 07, 2021 35.70 35.83 34.36 35.29 570,247 -0.30(-0.84%)
Jul 06, 2021 35.34 35.73 34.40 35.59 556,559 +0.33(+0.94%)
Jul 02, 2021 36.75 36.83 35.01 35.26 1,175,568 -1.63(-4.42%)
Jul 01, 2021 37.30 37.71 36.77 36.89 536,544 -0.09(-0.24%)
Jun 30, 2021 36.41 37.37 36.11 36.98 470,921 +0.35(+0.96%)
Jun 29, 2021 37.00 37.48 36.10 36.63 850,336 -0.36(-0.97%)
Jun 28, 2021 38.60 39.00 36.07 36.99 1,571,140 -2.01(-5.15%)
Jun 25, 2021 38.62 39.73 38.19 39.00 2,456,400 +1.05(+2.77%)
Jun 24, 2021 37.51 39.31 36.50 37.95 1,214,227 +0.21(+0.56%)
Jun 23, 2021 36.63 38.27 36.17 37.74 1,351,034 +1.84(+5.13%)
Jun 22, 2021 36.07 36.38 35.12 35.90 553,881 -0.10(-0.28%)
Jun 21, 2021 35.50 36.65 35.50 36.00 774,801 +0.74(+2.10%)
Jun 18, 2021 36.32 36.90 35.06 35.26 1,364,514 -1.41(-3.85%)
Jun 17, 2021 36.82 37.55 36.00 36.67 445,810 -0.37(-1.00%)
Jun 16, 2021 37.47 37.67 36.31 37.04 691,209 -0.75(-1.98%)
Jun 15, 2021 37.02 39.09 36.83 37.79 1,383,865 +0.92(+2.50%)
Jun 14, 2021 35.65 37.30 35.50 36.87 2,036,530 +1.46(+4.12%)
Jun 11, 2021 35.30 36.33 34.90 35.41 1,073,645 +0.70(+2.02%)
Jun 10, 2021 34.30 35.15 32.95 34.71 1,959,066 +0.45(+1.31%)
Jun 09, 2021 36.79 37.00 32.01 34.26 7,618,034 -6.36(-15.66%)
Jun 08, 2021 40.14 40.77 38.90 40.62 990,999 +0.72(+1.80%)
Jun 07, 2021 39.33 40.13 38.74 39.90 1,030,391 +0.60(+1.53%)
Jun 04, 2021 39.49 39.87 38.43 39.30 642,841 -0.16(-0.41%)
Jun 03, 2021 41.21 41.81 38.81 39.46 1,339,621 -2.11(-5.08%)
Jun 02, 2021 39.11 42.40 38.44 41.57 1,803,978 +2.52(+6.45%)
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.