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 (%)
Apr 29, 2005 26.73 27.06 26.04 26.80 211,499 +0.04(+0.15%)
Apr 28, 2005 27.12 27.84 26.76 26.76 181,346 -0.53(-1.94%)
Apr 27, 2005 27.81 27.94 26.72 27.29 147,704 -0.40(-1.44%)
Apr 26, 2005 28.29 28.42 27.52 27.69 223,240 -0.57(-2.02%)
Apr 25, 2005 27.64 28.55 27.26 28.26 251,290 +0.79(+2.88%)
Apr 22, 2005 28.08 29.01 27.13 27.47 233,937 -0.88(-3.10%)
Apr 21, 2005 27.59 28.49 27.31 28.35 336,447 +0.91(+3.32%)
Apr 20, 2005 27.67 28.01 27.35 27.44 224,405 -0.42(-1.51%)
Apr 19, 2005 28.12 28.40 27.60 27.86 238,887 -0.12(-0.43%)
Apr 18, 2005 26.51 28.00 26.00 27.98 411,360 +1.48(+5.58%)
Apr 15, 2005 27.49 27.60 26.39 26.50 280,038 -0.85(-3.11%)
Apr 14, 2005 27.41 28.00 27.30 27.35 267,513 -0.20(-0.73%)
Apr 13, 2005 28.06 28.30 27.20 27.55 184,556 -0.42(-1.50%)
Apr 12, 2005 27.73 28.18 27.65 27.97 247,847 +0.15(+0.54%)
Apr 11, 2005 27.99 28.38 27.63 27.82 141,328 -0.29(-1.03%)
Apr 08, 2005 29.07 29.28 28.11 28.11 143,453 -0.89(-3.07%)
Apr 07, 2005 28.81 29.10 28.58 29.00 140,059 +0.36(+1.26%)
Apr 06, 2005 29.20 29.39 28.63 28.64 260,633 -0.41(-1.41%)
Apr 05, 2005 28.70 29.26 28.52 29.05 251,535 +0.38(+1.33%)
Apr 04, 2005 28.95 28.95 28.10 28.67 234,191 -0.07(-0.24%)
Apr 01, 2005 28.72 28.90 28.03 28.74 304,431 +0.11(+0.38%)
Mar 31, 2005 28.53 28.69 28.05 28.63 301,620 +0.26(+0.92%)
Mar 30, 2005 28.25 28.69 27.85 28.37 422,660 +0.16(+0.57%)
Mar 29, 2005 28.91 29.05 28.00 28.21 297,209 -0.80(-2.76%)
Mar 28, 2005 29.31 29.65 28.62 29.01 201,577 -0.31(-1.06%)
Mar 24, 2005 29.18 29.70 28.88 29.32 150,069 +0.32(+1.10%)
Mar 23, 2005 29.04 29.65 28.95 29.00 229,279 -0.21(-0.72%)
Mar 22, 2005 29.36 30.00 29.02 29.21 205,846 -0.34(-1.15%)
Mar 21, 2005 29.18 29.86 29.18 29.55 305,763 +0.21(+0.72%)
Mar 18, 2005 29.08 30.06 28.95 29.34 538,552 -0.05(-0.17%)
Mar 17, 2005 28.83 29.67 28.66 29.39 429,349 +0.64(+2.23%)
Mar 16, 2005 29.40 29.41 28.58 28.75 420,591 -0.75(-2.54%)
Mar 15, 2005 30.18 30.40 29.26 29.50 405,581 -0.51(-1.70%)
Mar 14, 2005 30.10 30.45 29.76 30.01 219,801 +0.12(+0.40%)
Mar 11, 2005 30.05 30.43 29.70 29.89 212,235 -0.13(-0.43%)
Mar 10, 2005 30.07 30.47 29.08 30.02 317,815 +0.06(+0.20%)
Mar 09, 2005 30.26 30.60 29.89 29.96 265,870 -0.43(-1.41%)
Mar 08, 2005 31.40 31.55 30.26 30.39 309,655 -1.30(-4.10%)
Mar 07, 2005 32.19 32.19 31.41 31.69 387,652 -0.39(-1.22%)
Mar 04, 2005 31.80 32.50 31.33 32.08 336,189 +0.55(+1.74%)
Mar 03, 2005 31.68 32.48 30.85 31.53 746,992 -0.01(-0.03%)
Mar 02, 2005 30.00 31.90 29.71 31.54 959,526 +1.64(+5.48%)
Mar 01, 2005 27.94 30.75 26.04 29.90 4,194,558 -1.27(-4.07%)
Feb 28, 2005 31.69 31.69 30.85 31.17 333,478 -0.28(-0.89%)
Feb 25, 2005 31.53 31.68 31.05 31.45 171,099 -0.04(-0.13%)
Feb 24, 2005 31.01 31.60 30.70 31.49 267,290 +0.54(+1.74%)
Feb 23, 2005 30.60 31.10 30.49 30.95 370,929 +0.63(+2.08%)
Feb 22, 2005 31.54 31.73 29.51 30.32 447,272 -1.46(-4.59%)
Feb 18, 2005 32.42 32.42 31.48 31.78 309,195 -0.48(-1.49%)
Feb 17, 2005 33.95 34.00 32.11 32.26 414,060 -1.61(-4.75%)
Feb 16, 2005 33.77 34.18 33.65 33.87 436,105 +0.03(+0.09%)
Feb 15, 2005 34.75 34.80 33.55 33.84 658,784 -0.95(-2.73%)
Feb 14, 2005 33.40 34.87 33.40 34.79 472,974 +1.61(+4.85%)
Feb 11, 2005 32.51 33.47 32.06 33.18 455,522 +1.00(+3.11%)
Feb 10, 2005 30.70 33.41 30.70 32.18 921,600 +1.35(+4.38%)
Feb 09, 2005 31.10 31.68 30.67 30.83 305,112 -0.57(-1.82%)
Feb 08, 2005 30.55 31.52 30.45 31.40 296,389 +0.60(+1.95%)
Feb 07, 2005 31.19 31.60 30.35 30.80 183,319 -0.24(-0.77%)
Feb 04, 2005 30.71 31.13 30.31 31.04 131,659 +0.51(+1.67%)
Feb 03, 2005 31.08 31.08 30.25 30.53 176,019 -0.74(-2.37%)
Feb 02, 2005 31.05 31.43 30.74 31.27 129,494 +0.00(+0.00%)
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.