Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.250 8.800 8.250 8.760 1,046,800 +0.43(+5.16%)
Dec 30, 2019 8.320 8.490 8.220 8.330 718,052 -0.05(-0.60%)
Dec 27, 2019 8.650 8.780 8.300 8.380 1,019,900 -0.25(-2.90%)
Dec 26, 2019 8.460 8.800 8.460 8.630 941,607 +0.19(+2.25%)
Dec 24, 2019 8.150 8.590 8.140 8.440 750,300 +0.25(+3.05%)
Dec 23, 2019 8.170 8.240 7.885 8.190 1,169,499 +0.11(+1.36%)
Dec 20, 2019 8.040 8.115 7.840 8.080 2,754,800 +0.11(+1.38%)
Dec 19, 2019 7.820 8.085 7.510 7.970 1,150,249 +0.15(+1.92%)
Dec 18, 2019 7.540 7.850 7.460 7.820 1,325,270 +0.35(+4.69%)
Dec 17, 2019 7.180 7.490 7.010 7.470 1,462,851 +0.32(+4.48%)
Dec 16, 2019 6.940 7.490 6.940 7.150 2,486,937 +0.31(+4.53%)
Dec 13, 2019 7.230 7.280 6.800 6.840 2,484,100 -0.39(-5.39%)
Dec 12, 2019 7.160 7.400 6.950 7.230 3,230,504 +0.16(+2.26%)
Dec 11, 2019 8.700 8.900 7.020 7.070 6,207,952 -2.80(-28.37%)
Dec 10, 2019 9.780 9.890 9.610 9.870 813,351 +0.18(+1.86%)
Dec 09, 2019 9.570 9.760 9.500 9.690 988,066 -0.01(-0.10%)
Dec 06, 2019 9.670 9.890 9.580 9.700 831,800 +0.27(+2.86%)
Dec 05, 2019 9.860 9.920 9.400 9.430 859,455 -0.38(-3.87%)
Dec 04, 2019 9.440 10.09 9.440 9.810 1,287,373 +0.46(+4.92%)
Dec 03, 2019 9.040 9.410 8.800 9.350 904,107 +0.25(+2.75%)
Dec 02, 2019 9.060 9.150 8.880 9.100 710,985 -0.02(-0.22%)
Nov 29, 2019 8.960 9.230 8.950 9.120 483,800 +0.17(+1.90%)
Nov 27, 2019 8.800 9.100 8.800 8.950 534,700 +0.22(+2.52%)
Nov 26, 2019 8.950 8.950 8.710 8.730 793,007 -0.24(-2.68%)
Nov 25, 2019 8.710 9.100 8.630 8.970 1,090,367 +0.25(+2.87%)
Nov 22, 2019 8.230 8.720 8.140 8.720 1,080,000 +0.60(+7.39%)
Nov 21, 2019 7.950 8.160 7.820 8.120 496,216 +0.16(+2.01%)
Nov 20, 2019 7.850 8.020 7.700 7.960 800,884 +0.02(+0.25%)
Nov 19, 2019 8.030 8.090 7.720 7.940 682,397 -0.05(-0.63%)
Nov 18, 2019 8.060 8.160 7.700 7.990 922,333 -0.03(-0.37%)
Nov 15, 2019 7.990 8.105 7.900 8.020 1,032,100 +0.07(+0.88%)
Nov 14, 2019 7.940 8.070 7.850 7.950 642,603 -0.02(-0.25%)
Nov 13, 2019 7.920 7.990 7.765 7.970 765,396 +0.04(+0.50%)
Nov 12, 2019 8.050 8.080 7.770 7.930 954,444 -0.11(-1.37%)
Nov 11, 2019 8.360 8.430 8.020 8.040 865,618 -0.42(-4.96%)
Nov 08, 2019 8.400 8.480 8.220 8.460 894,600 +0.06(+0.71%)
Nov 07, 2019 8.490 8.590 8.340 8.400 1,216,538 +0.00(+0.00%)
Nov 06, 2019 8.400 8.580 8.280 8.400 1,029,514 -0.12(-1.41%)
Nov 05, 2019 8.220 8.660 8.190 8.520 1,079,758 +0.37(+4.54%)
Nov 04, 2019 7.750 8.240 7.700 8.150 1,412,658 +0.49(+6.40%)
Nov 01, 2019 7.640 7.820 7.565 7.660 1,131,300 +0.16(+2.13%)
Oct 31, 2019 7.840 7.910 7.350 7.500 1,265,563 -0.32(-4.09%)
Oct 30, 2019 7.950 7.960 7.670 7.820 1,356,397 -0.07(-0.89%)
Oct 29, 2019 7.670 7.980 7.595 7.890 1,629,532 +0.25(+3.27%)
Oct 28, 2019 7.540 7.730 7.500 7.640 799,047 +0.15(+2.00%)
Oct 25, 2019 7.500 7.580 7.310 7.490 1,225,300 +0.07(+0.94%)
Oct 24, 2019 7.500 7.553 7.200 7.420 1,670,787 -0.09(-1.20%)
Oct 23, 2019 7.290 7.600 7.230 7.510 1,788,813 +0.12(+1.62%)
Oct 22, 2019 7.190 7.440 6.990 7.390 2,053,835 +0.48(+6.95%)
Oct 21, 2019 6.590 7.005 6.570 6.910 1,595,941 +0.35(+5.34%)
Oct 18, 2019 6.860 6.960 6.560 6.560 1,389,300 -0.29(-4.23%)
Oct 17, 2019 6.920 6.980 6.820 6.850 864,832 -0.06(-0.87%)
Oct 16, 2019 7.060 7.220 6.880 6.910 911,976 -0.16(-2.26%)
Oct 15, 2019 7.040 7.175 6.920 7.070 1,058,203 -0.02(-0.28%)
Oct 14, 2019 7.020 7.180 6.800 7.090 1,279,662 -0.03(-0.42%)
Oct 11, 2019 7.210 7.300 7.095 7.120 1,345,800 +0.09(+1.28%)
Oct 10, 2019 7.350 7.430 7.015 7.030 1,240,190 -0.36(-4.87%)
Oct 09, 2019 7.270 7.540 7.240 7.390 1,933,107 +0.29(+4.08%)
Oct 08, 2019 7.450 7.480 6.810 7.100 2,785,098 -0.40(-5.33%)
Oct 07, 2019 7.430 7.620 7.370 7.500 1,823,846 +0.05(+0.67%)
Oct 04, 2019 7.830 7.950 7.380 7.450 2,367,100 -0.40(-5.10%)
Oct 03, 2019 7.840 8.120 7.540 7.850 4,248,110 -0.32(-3.92%)
Oct 02, 2019 8.290 8.700 7.830 8.170 6,159,815 -2.90(-26.20%)
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.