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

United Nat Foods (NY: UNFI )

9.130 +0.270 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 8.220 8.260 7.990 8.040 589,300 -0.15(-1.83%)
Aug 29, 2019 8.140 8.310 8.050 8.190 672,345 +0.21(+2.63%)
Aug 28, 2019 7.530 8.000 7.390 7.980 849,599 +0.41(+5.42%)
Aug 27, 2019 7.880 7.910 7.350 7.570 1,065,425 -0.33(-4.18%)
Aug 26, 2019 7.930 8.053 7.800 7.900 589,602 +0.15(+1.94%)
Aug 23, 2019 8.120 8.283 7.740 7.750 769,500 -0.45(-5.49%)
Aug 22, 2019 8.010 8.335 7.990 8.200 547,446 +0.22(+2.76%)
Aug 21, 2019 7.960 8.180 7.740 7.980 608,215 +0.16(+2.05%)
Aug 20, 2019 7.880 7.910 7.710 7.820 479,996 -0.08(-1.01%)
Aug 19, 2019 7.590 8.020 7.561 7.900 813,520 +0.43(+5.76%)
Aug 16, 2019 7.010 7.560 6.960 7.470 872,200 +0.55(+7.95%)
Aug 15, 2019 7.130 7.200 6.750 6.920 948,494 -0.19(-2.67%)
Aug 14, 2019 7.890 7.890 7.050 7.110 1,621,921 -0.92(-11.46%)
Aug 13, 2019 7.900 8.240 7.720 8.030 748,562 -0.27(-3.25%)
Aug 12, 2019 8.430 8.430 8.100 8.300 300,315 -0.20(-2.35%)
Aug 09, 2019 8.650 8.650 8.290 8.500 612,400 -0.15(-1.73%)
Aug 08, 2019 8.370 8.760 8.210 8.650 895,372 +0.33(+3.97%)
Aug 07, 2019 8.050 8.405 7.800 8.320 797,458 +0.13(+1.59%)
Aug 06, 2019 8.120 8.280 7.820 8.190 1,188,310 +0.21(+2.63%)
Aug 05, 2019 8.250 8.250 7.670 7.980 1,141,729 -0.44(-5.23%)
Aug 02, 2019 8.740 8.750 7.600 8.420 3,108,900 -0.92(-9.85%)
Aug 01, 2019 9.840 9.900 9.175 9.340 1,183,581 -0.52(-5.27%)
Jul 31, 2019 9.850 10.09 9.620 9.860 839,623 +0.06(+0.61%)
Jul 30, 2019 9.620 9.870 9.230 9.800 697,362 +0.04(+0.41%)
Jul 29, 2019 9.900 10.00 9.590 9.760 517,684 -0.11(-1.11%)
Jul 26, 2019 9.370 9.885 9.300 9.870 531,600 +0.58(+6.24%)
Jul 25, 2019 9.440 9.660 9.290 9.290 685,009 -0.14(-1.48%)
Jul 24, 2019 9.150 9.580 9.130 9.430 759,354 +0.30(+3.29%)
Jul 23, 2019 8.910 9.220 8.830 9.130 807,903 +0.23(+2.58%)
Jul 22, 2019 9.250 9.370 8.860 8.900 659,169 -0.31(-3.37%)
Jul 19, 2019 9.240 9.435 9.050 9.210 597,100 -0.05(-0.54%)
Jul 18, 2019 9.530 9.550 9.230 9.260 597,871 -0.24(-2.53%)
Jul 17, 2019 9.710 9.710 9.340 9.500 705,081 -0.22(-2.26%)
Jul 16, 2019 9.690 9.825 9.630 9.720 655,177 +0.02(+0.21%)
Jul 15, 2019 9.700 9.820 9.450 9.700 694,784 +0.09(+0.94%)
Jul 12, 2019 9.430 9.760 9.300 9.610 650,400 +0.22(+2.34%)
Jul 11, 2019 9.660 9.770 9.350 9.390 808,232 -0.22(-2.29%)
Jul 10, 2019 9.600 9.640 9.320 9.610 665,085 +0.08(+0.84%)
Jul 09, 2019 9.430 9.560 9.340 9.530 642,291 +0.02(+0.21%)
Jul 08, 2019 9.570 9.835 9.460 9.510 1,169,785 -0.07(-0.73%)
Jul 05, 2019 9.200 9.650 9.120 9.580 704,900 +0.42(+4.59%)
Jul 03, 2019 9.150 9.350 9.110 9.160 354,700 +0.04(+0.44%)
Jul 02, 2019 9.230 9.280 8.970 9.120 1,226,644 -0.06(-0.65%)
Jul 01, 2019 9.080 9.560 8.940 9.180 1,694,285 +0.21(+2.34%)
Jun 28, 2019 8.610 9.000 8.490 8.970 1,543,800 +0.43(+5.04%)
Jun 27, 2019 8.190 8.660 8.070 8.540 1,445,447 +0.36(+4.40%)
Jun 26, 2019 8.540 8.550 8.150 8.180 2,045,335 -0.36(-4.22%)
Jun 25, 2019 8.570 8.680 8.320 8.540 2,419,204 -0.04(-0.47%)
Jun 24, 2019 9.110 9.360 8.580 8.580 1,809,561 -0.54(-5.92%)
Jun 21, 2019 8.970 9.225 8.580 9.120 2,796,400 +0.10(+1.11%)
Jun 20, 2019 9.590 9.700 8.945 9.020 1,953,446 -0.51(-5.35%)
Jun 19, 2019 10.34 10.40 9.530 9.530 1,462,767 -0.84(-8.10%)
Jun 18, 2019 10.14 10.52 10.14 10.37 1,292,889 +0.27(+2.67%)
Jun 17, 2019 10.41 10.48 10.04 10.10 1,018,827 -0.17(-1.66%)
Jun 14, 2019 10.76 10.85 10.22 10.27 746,700 -0.50(-4.64%)
Jun 13, 2019 10.51 10.91 10.43 10.77 1,302,878 +0.26(+2.47%)
Jun 12, 2019 10.90 10.90 10.39 10.51 981,586 -0.48(-4.37%)
Jun 11, 2019 10.55 11.28 10.45 10.99 1,419,402 +0.52(+4.97%)
Jun 10, 2019 10.29 10.74 10.20 10.47 1,114,816 +0.23(+2.25%)
Jun 07, 2019 9.940 10.30 9.510 10.24 1,505,600 +0.26(+2.61%)
Jun 06, 2019 10.00 10.65 9.500 9.980 2,099,030 -0.25(-2.44%)
Jun 05, 2019 10.47 10.50 10.10 10.23 1,114,988 -0.18(-1.73%)
Jun 04, 2019 9.930 10.43 9.710 10.41 1,596,890 +0.57(+5.79%)
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.