Skip to main content

United Nat Foods (NY: UNFI )

15.95 -0.41 (-2.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 16.28 16.39 15.91 15.95 511,055 -0.41(-2.51%)
Feb 16, 2024 16.31 16.65 16.12 16.36 427,861 -0.05(-0.30%)
Feb 15, 2024 16.02 16.46 15.86 16.41 560,076 +0.42(+2.63%)
Feb 14, 2024 16.28 16.28 15.87 15.99 343,274 -0.09(-0.56%)
Feb 13, 2024 16.59 16.59 15.95 16.08 572,049 -0.99(-5.80%)
Feb 12, 2024 16.70 17.33 16.66 17.07 647,905 +0.37(+2.22%)
Feb 09, 2024 16.34 16.86 16.09 16.70 685,363 +0.35(+2.14%)
Feb 08, 2024 16.10 16.37 15.90 16.35 799,083 +0.10(+0.62%)
Feb 07, 2024 16.64 16.64 16.21 16.25 1,448,303 -0.27(-1.63%)
Feb 06, 2024 16.20 16.85 15.98 16.52 638,515 +0.29(+1.79%)
Feb 05, 2024 15.69 16.30 15.48 16.23 724,462 +0.22(+1.37%)
Feb 02, 2024 15.98 16.33 15.75 16.01 456,773 -0.10(-0.62%)
Feb 01, 2024 14.98 16.13 14.91 16.11 726,289 +1.20(+8.05%)
Jan 31, 2024 15.29 15.35 14.90 14.91 485,221 -0.29(-1.91%)
Jan 30, 2024 14.91 15.33 14.79 15.20 600,312 +0.09(+0.60%)
Jan 29, 2024 14.86 15.14 14.74 15.11 448,883 +0.21(+1.41%)
Jan 26, 2024 15.05 15.25 14.89 14.90 328,821 +0.00(+0.00%)
Jan 25, 2024 15.08 15.27 14.62 14.90 509,622 +0.01(+0.07%)
Jan 24, 2024 15.06 15.18 14.83 14.89 323,801 -0.05(-0.33%)
Jan 23, 2024 14.82 15.10 14.71 14.94 477,115 +0.39(+2.68%)
Jan 22, 2024 14.79 15.07 14.45 14.55 474,760 -0.10(-0.68%)
Jan 19, 2024 14.93 14.99 14.33 14.65 405,494 -0.21(-1.41%)
Jan 18, 2024 14.60 14.98 14.60 14.86 515,980 +0.33(+2.27%)
Jan 17, 2024 14.57 14.84 14.29 14.53 684,749 -0.34(-2.29%)
Jan 16, 2024 14.70 14.94 14.62 14.87 443,180 +0.03(+0.20%)
Jan 12, 2024 15.10 15.27 14.72 14.84 352,273 -0.12(-0.80%)
Jan 11, 2024 14.97 15.05 14.71 14.96 457,344 -0.05(-0.33%)
Jan 10, 2024 15.07 15.16 14.82 15.01 510,329 -0.17(-1.12%)
Jan 09, 2024 15.19 15.24 14.97 15.18 479,381 -0.30(-1.94%)
Jan 08, 2024 15.13 15.54 14.87 15.48 641,929 +0.14(+0.91%)
Jan 05, 2024 15.40 15.81 15.32 15.34 613,146 -0.10(-0.65%)
Jan 04, 2024 15.89 16.38 15.33 15.44 740,863 -1.00(-6.08%)
Jan 03, 2024 16.55 16.81 16.22 16.44 558,402 -0.11(-0.66%)
Jan 02, 2024 16.20 16.64 15.98 16.55 682,026 +0.32(+1.97%)
Dec 29, 2023 16.46 16.56 16.12 16.23 477,842 -0.35(-2.11%)
Dec 28, 2023 16.20 16.59 16.20 16.58 428,437 +0.24(+1.47%)
Dec 27, 2023 16.55 16.58 16.27 16.34 348,819 -0.21(-1.27%)
Dec 26, 2023 16.43 16.62 16.34 16.55 321,443 +0.21(+1.29%)
Dec 22, 2023 16.27 16.57 16.15 16.34 455,701 +0.12(+0.74%)
Dec 21, 2023 16.59 16.66 15.90 16.22 688,053 -0.22(-1.34%)
Dec 20, 2023 16.32 17.20 16.13 16.44 621,739 +0.05(+0.31%)
Dec 19, 2023 16.61 16.66 15.92 16.39 906,594 -0.07(-0.43%)
Dec 18, 2023 16.02 16.82 15.77 16.46 1,334,039 +0.64(+4.05%)
Dec 15, 2023 15.57 16.25 15.22 15.82 12,633,492 +0.41(+2.66%)
Dec 14, 2023 15.75 16.18 14.79 15.41 1,834,037 +0.00(+0.00%)
Dec 13, 2023 15.16 15.47 14.40 15.41 1,762,691 +0.19(+1.25%)
Dec 12, 2023 14.89 15.24 14.57 15.22 1,275,838 +0.19(+1.26%)
Dec 11, 2023 15.07 15.29 14.81 15.03 1,351,216 +0.03(+0.20%)
Dec 08, 2023 15.83 15.92 14.90 15.00 1,174,798 -0.73(-4.64%)
Dec 07, 2023 15.27 15.93 15.27 15.73 1,121,705 +0.53(+3.49%)
Dec 06, 2023 16.45 16.70 15.12 15.20 1,505,437 -1.12(-6.86%)
Dec 05, 2023 16.09 16.53 15.94 16.32 1,429,370 +0.11(+0.68%)
Dec 04, 2023 15.57 16.24 15.49 16.21 770,080 +0.61(+3.91%)
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.