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 30, 2005 35.73 35.81 34.74 35.36 234,497 -0.44(-1.23%)
Sep 29, 2005 35.09 35.82 34.16 35.80 229,064 +0.80(+2.29%)
Sep 28, 2005 34.91 35.50 34.60 35.00 212,875 +0.03(+0.10%)
Sep 27, 2005 35.06 35.35 34.42 34.97 211,172 +0.04(+0.10%)
Sep 26, 2005 33.52 35.30 33.31 34.93 365,999 +1.63(+4.89%)
Sep 23, 2005 33.30 33.53 33.00 33.30 177,317 -0.15(-0.45%)
Sep 22, 2005 33.45 34.00 32.05 33.45 418,039 -0.43(-1.27%)
Sep 21, 2005 35.19 35.55 33.88 33.88 273,126 -1.55(-4.37%)
Sep 20, 2005 34.74 35.63 34.43 35.43 279,392 +0.88(+2.55%)
Sep 19, 2005 34.86 36.00 34.22 34.55 333,459 -0.33(-0.95%)
Sep 16, 2005 34.07 35.00 33.87 34.88 555,046 +1.01(+2.98%)
Sep 15, 2005 33.80 34.22 33.52 33.87 148,649 +0.06(+0.18%)
Sep 14, 2005 35.00 35.00 33.62 33.81 217,000 -0.87(-2.51%)
Sep 13, 2005 34.81 35.00 34.36 34.68 205,251 +0.00(+0.00%)
Sep 12, 2005 34.15 35.04 34.08 34.68 368,546 +0.75(+2.21%)
Sep 09, 2005 34.13 34.29 33.77 33.93 146,173 -0.19(-0.56%)
Sep 08, 2005 34.11 34.43 33.77 34.12 233,632 -0.15(-0.44%)
Sep 07, 2005 34.61 35.00 34.09 34.27 396,700 -0.34(-0.98%)
Sep 06, 2005 33.72 34.67 33.68 34.61 420,970 +1.06(+3.16%)
Sep 02, 2005 33.49 34.00 32.86 33.55 298,916 -0.13(-0.39%)
Sep 01, 2005 33.85 34.00 32.75 33.68 461,910 -0.32(-0.94%)
Aug 31, 2005 32.36 34.20 31.48 34.00 978,605 +2.89(+9.29%)
Aug 30, 2005 31.30 31.59 31.10 31.11 284,388 -0.27(-0.86%)
Aug 29, 2005 31.13 31.51 30.56 31.38 184,901 +0.26(+0.84%)
Aug 26, 2005 30.60 31.16 30.27 31.12 208,524 +0.65(+2.13%)
Aug 25, 2005 30.43 30.64 30.30 30.47 214,587 +0.22(+0.73%)
Aug 24, 2005 30.44 30.64 30.19 30.25 251,949 -0.13(-0.43%)
Aug 23, 2005 30.25 30.50 30.21 30.38 207,513 -0.06(-0.20%)
Aug 22, 2005 30.75 31.06 30.01 30.44 257,951 -0.16(-0.52%)
Aug 19, 2005 30.89 31.13 30.39 30.60 197,060 -0.35(-1.13%)
Aug 18, 2005 30.89 31.38 30.52 30.95 203,995 +0.12(+0.39%)
Aug 17, 2005 31.20 31.45 30.77 30.83 165,219 -0.49(-1.56%)
Aug 16, 2005 31.51 32.00 31.15 31.32 154,986 -0.21(-0.67%)
Aug 15, 2005 31.36 31.81 31.27 31.53 288,496 +0.29(+0.93%)
Aug 12, 2005 31.78 31.90 31.21 31.24 240,079 -0.71(-2.22%)
Aug 11, 2005 31.89 32.13 31.78 31.95 190,990 -0.01(-0.03%)
Aug 10, 2005 32.43 32.43 31.63 31.96 247,577 -0.25(-0.78%)
Aug 09, 2005 32.08 32.42 31.95 32.21 176,733 +0.05(+0.16%)
Aug 08, 2005 32.95 33.03 31.50 32.16 285,171 -0.54(-1.65%)
Aug 05, 2005 32.85 33.00 32.15 32.70 160,101 -0.22(-0.67%)
Aug 04, 2005 33.67 33.67 32.78 32.92 215,472 -0.54(-1.61%)
Aug 03, 2005 33.40 33.95 33.17 33.46 234,995 -0.01(-0.03%)
Aug 02, 2005 33.74 33.85 33.23 33.47 278,741 +0.05(+0.15%)
Aug 01, 2005 33.97 34.00 33.08 33.42 348,260 -0.30(-0.89%)
Jul 29, 2005 33.81 35.18 33.44 33.72 689,387 +0.29(+0.87%)
Jul 28, 2005 32.39 33.45 31.96 33.43 247,145 +1.45(+4.53%)
Jul 27, 2005 32.65 32.80 31.85 31.98 200,422 -0.41(-1.27%)
Jul 26, 2005 31.18 32.59 31.04 32.39 294,495 +1.00(+3.19%)
Jul 25, 2005 31.38 31.79 30.88 31.39 147,671 +0.08(+0.26%)
Jul 22, 2005 31.00 31.34 30.75 31.31 164,574 +0.39(+1.26%)
Jul 21, 2005 31.87 31.87 30.84 30.92 168,002 -0.76(-2.40%)
Jul 20, 2005 31.48 31.89 31.46 31.68 230,336 +0.04(+0.13%)
Jul 19, 2005 31.40 31.75 31.21 31.64 270,618 +0.35(+1.12%)
Jul 18, 2005 31.77 32.00 30.91 31.29 303,622 -0.08(-0.26%)
Jul 15, 2005 31.54 31.88 31.36 31.37 228,789 -0.34(-1.07%)
Jul 14, 2005 31.83 32.00 31.63 31.71 242,207 +0.23(+0.73%)
Jul 13, 2005 31.76 31.76 30.84 31.48 185,965 -0.16(-0.51%)
Jul 12, 2005 31.75 32.00 31.45 31.64 251,476 -0.04(-0.13%)
Jul 11, 2005 30.90 31.72 30.75 31.68 322,191 +0.96(+3.13%)
Jul 08, 2005 29.95 31.05 29.82 30.72 243,230 +0.54(+1.79%)
Jul 07, 2005 29.64 30.43 29.34 30.18 303,262 +0.30(+1.00%)
Jul 06, 2005 30.58 30.70 29.61 29.88 208,129 -0.71(-2.32%)
Jul 05, 2005 30.17 30.59 29.76 30.59 268,400 +0.09(+0.30%)
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.