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 (%)
Sep 28, 2018 30.00 30.34 29.86 29.95 1,002,700 +0.00(+0.00%)
Sep 27, 2018 30.85 31.01 29.81 29.95 1,360,210 -0.87(-2.82%)
Sep 26, 2018 30.90 31.69 30.78 30.82 986,211 -0.05(-0.16%)
Sep 25, 2018 32.17 32.43 30.69 30.87 1,616,322 -0.97(-3.05%)
Sep 24, 2018 31.28 32.33 30.72 31.84 1,655,087 +0.87(+2.81%)
Sep 21, 2018 31.42 31.45 28.25 30.97 7,360,800 -2.88(-8.51%)
Sep 20, 2018 33.33 34.00 32.94 33.85 1,237,453 +0.55(+1.65%)
Sep 19, 2018 33.88 34.09 33.17 33.30 1,147,661 -0.74(-2.17%)
Sep 18, 2018 34.19 34.49 33.89 34.04 446,357 -0.14(-0.41%)
Sep 17, 2018 33.60 34.28 33.54 34.18 557,660 +0.65(+1.94%)
Sep 14, 2018 33.60 33.83 33.19 33.53 372,600 +0.05(+0.15%)
Sep 13, 2018 33.54 33.91 33.15 33.48 493,708 +0.00(+0.00%)
Sep 12, 2018 33.72 34.03 33.34 33.48 362,320 -0.09(-0.27%)
Sep 11, 2018 34.10 34.41 33.53 33.57 316,477 -0.52(-1.53%)
Sep 10, 2018 34.54 35.15 34.07 34.09 286,306 -0.32(-0.93%)
Sep 07, 2018 34.17 34.70 34.03 34.41 459,700 +0.19(+0.56%)
Sep 06, 2018 34.25 34.37 33.66 34.22 599,005 -0.26(-0.75%)
Sep 05, 2018 35.18 35.18 34.47 34.48 334,636 -0.65(-1.85%)
Sep 04, 2018 35.38 35.62 35.04 35.13 287,081 -0.38(-1.07%)
Aug 31, 2018 35.51 35.51 35.51 0 +1.07(+3.11%)
Aug 30, 2018 34.40 34.84 34.31 34.44 401,030 -0.07(-0.20%)
Aug 29, 2018 34.94 35.11 34.46 34.51 582,116 -0.34(-0.98%)
Aug 28, 2018 34.95 35.37 34.81 34.85 386,986 -0.19(-0.54%)
Aug 27, 2018 35.20 35.20 34.73 35.04 357,054 -0.06(-0.17%)
Aug 24, 2018 34.98 35.34 34.76 35.10 307,200 +0.27(+0.78%)
Aug 23, 2018 34.64 35.02 34.38 34.83 580,742 +0.09(+0.26%)
Aug 22, 2018 34.50 34.82 34.47 34.74 526,662 +0.24(+0.70%)
Aug 21, 2018 34.96 35.06 34.49 34.50 344,320 -0.47(-1.34%)
Aug 20, 2018 34.94 35.12 34.45 34.97 549,924 +0.13(+0.37%)
Aug 17, 2018 34.71 35.28 34.61 34.84 496,100 +0.15(+0.43%)
Aug 16, 2018 35.02 35.17 34.51 34.69 474,687 -0.05(-0.14%)
Aug 15, 2018 34.67 34.91 34.23 34.74 339,267 -0.11(-0.32%)
Aug 14, 2018 34.37 35.12 34.33 34.85 501,027 +0.45(+1.31%)
Aug 13, 2018 34.06 34.45 33.62 34.40 569,371 +0.43(+1.27%)
Aug 10, 2018 34.20 34.71 33.96 33.97 466,100 -0.37(-1.08%)
Aug 09, 2018 34.26 34.94 34.18 34.34 676,744 +0.07(+0.20%)
Aug 08, 2018 34.30 34.54 33.80 34.27 675,902 +0.05(+0.15%)
Aug 07, 2018 34.14 34.52 34.14 34.22 504,499 +0.20(+0.59%)
Aug 06, 2018 33.88 34.19 33.80 34.02 754,725 +0.01(+0.03%)
Aug 03, 2018 33.44 34.35 33.35 34.01 931,800 +0.74(+2.22%)
Aug 02, 2018 32.15 33.40 32.07 33.27 1,168,693 +0.98(+3.03%)
Aug 01, 2018 32.37 32.58 31.84 32.29 877,065 +0.09(+0.28%)
Jul 31, 2018 31.98 32.63 31.84 32.20 1,011,125 +0.21(+0.66%)
Jul 30, 2018 32.31 32.46 31.84 31.99 1,569,722 -0.52(-1.60%)
Jul 27, 2018 34.47 34.66 32.03 32.51 3,580,900 -1.97(-5.71%)
Jul 26, 2018 36.00 36.00 34.26 34.48 5,646,132 -6.70(-16.27%)
Jul 25, 2018 41.60 41.73 40.70 41.18 445,331 -0.40(-0.96%)
Jul 24, 2018 42.90 42.97 41.45 41.58 329,977 -1.12(-2.62%)
Jul 23, 2018 43.22 43.50 42.65 42.70 329,180 -0.51(-1.18%)
Jul 20, 2018 43.50 43.81 43.16 43.21 411,960 -0.30(-0.69%)
Jul 19, 2018 43.91 44.23 43.43 43.51 359,722 -0.46(-1.05%)
Jul 18, 2018 44.83 44.83 43.80 43.97 344,378 -0.81(-1.81%)
Jul 17, 2018 44.03 44.94 43.74 44.78 423,041 +0.84(+1.91%)
Jul 16, 2018 43.80 44.06 43.46 43.94 295,187 +0.14(+0.32%)
Jul 13, 2018 42.98 44.04 42.95 43.80 421,292 +1.02(+2.38%)
Jul 12, 2018 42.87 43.21 42.44 42.78 326,164 +0.17(+0.40%)
Jul 11, 2018 42.87 42.90 41.97 42.61 307,109 -0.47(-1.09%)
Jul 10, 2018 43.07 43.36 42.84 43.08 270,988 +0.08(+0.19%)
Jul 09, 2018 43.04 43.20 42.80 43.00 352,605 +0.30(+0.70%)
Jul 06, 2018 42.76 43.01 42.43 42.70 622,645 +0.04(+0.09%)
Jul 05, 2018 43.11 43.19 42.57 42.66 513,266 -0.21(-0.49%)
Jul 03, 2018 42.87 42.87 42.87 0 +0.29(+0.68%)
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.