Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Oct 01, 2019 11.55 11.57 10.95 11.07 1,983,006 -0.45(-3.91%)
Sep 30, 2019 11.55 11.90 11.40 11.52 1,196,848 +0.10(+0.88%)
Sep 27, 2019 11.56 11.85 11.18 11.42 1,410,000 -0.10(-0.87%)
Sep 26, 2019 12.34 12.34 11.45 11.52 819,937 -0.70(-5.73%)
Sep 25, 2019 12.14 12.44 12.03 12.22 914,907 +0.11(+0.91%)
Sep 24, 2019 12.27 12.50 11.86 12.11 597,644 -0.09(-0.74%)
Sep 23, 2019 11.76 12.25 11.76 12.20 721,390 +0.28(+2.35%)
Sep 20, 2019 12.01 12.59 11.77 11.92 1,382,000 -0.11(-0.91%)
Sep 19, 2019 13.40 13.42 12.02 12.03 1,581,458 -1.37(-10.22%)
Sep 18, 2019 13.14 13.51 13.02 13.40 1,429,064 +0.28(+2.13%)
Sep 17, 2019 12.58 13.15 12.38 13.12 1,787,437 +0.65(+5.21%)
Sep 16, 2019 11.95 12.51 11.88 12.47 883,338 +0.38(+3.14%)
Sep 13, 2019 12.11 12.60 11.96 12.09 790,700 +0.06(+0.50%)
Sep 12, 2019 12.04 12.48 11.71 12.03 1,388,024 -0.17(-1.39%)
Sep 11, 2019 11.17 12.22 11.10 12.20 1,515,402 +0.96(+8.54%)
Sep 10, 2019 10.03 11.26 9.901 11.24 1,746,002 +1.18(+11.73%)
Sep 09, 2019 9.480 10.17 9.480 10.06 1,929,559 +0.75(+8.06%)
Sep 06, 2019 9.160 9.540 9.120 9.310 1,535,000 +0.22(+2.42%)
Sep 05, 2019 8.560 9.150 8.560 9.090 957,351 +0.66(+7.83%)
Sep 04, 2019 8.140 8.490 8.050 8.430 1,646,929 +0.38(+4.72%)
Sep 03, 2019 7.940 8.090 7.650 8.050 964,487 +0.01(+0.12%)
Aug 30, 2019 8.220 8.260 7.990 8.040 589,300 -0.15(-1.83%)
Aug 29, 2019 8.140 8.310 8.050 8.190 672,345 +0.21(+2.63%)
Aug 28, 2019 7.530 8.000 7.390 7.980 849,599 +0.41(+5.42%)
Aug 27, 2019 7.880 7.910 7.350 7.570 1,065,425 -0.33(-4.18%)
Aug 26, 2019 7.930 8.053 7.800 7.900 589,602 +0.15(+1.94%)
Aug 23, 2019 8.120 8.283 7.740 7.750 769,500 -0.45(-5.49%)
Aug 22, 2019 8.010 8.335 7.990 8.200 547,446 +0.22(+2.76%)
Aug 21, 2019 7.960 8.180 7.740 7.980 608,215 +0.16(+2.05%)
Aug 20, 2019 7.880 7.910 7.710 7.820 479,996 -0.08(-1.01%)
Aug 19, 2019 7.590 8.020 7.561 7.900 813,520 +0.43(+5.76%)
Aug 16, 2019 7.010 7.560 6.960 7.470 872,200 +0.55(+7.95%)
Aug 15, 2019 7.130 7.200 6.750 6.920 948,494 -0.19(-2.67%)
Aug 14, 2019 7.890 7.890 7.050 7.110 1,621,921 -0.92(-11.46%)
Aug 13, 2019 7.900 8.240 7.720 8.030 748,562 -0.27(-3.25%)
Aug 12, 2019 8.430 8.430 8.100 8.300 300,315 -0.20(-2.35%)
Aug 09, 2019 8.650 8.650 8.290 8.500 612,400 -0.15(-1.73%)
Aug 08, 2019 8.370 8.760 8.210 8.650 895,372 +0.33(+3.97%)
Aug 07, 2019 8.050 8.405 7.800 8.320 797,458 +0.13(+1.59%)
Aug 06, 2019 8.120 8.280 7.820 8.190 1,188,310 +0.21(+2.63%)
Aug 05, 2019 8.250 8.250 7.670 7.980 1,141,729 -0.44(-5.23%)
Aug 02, 2019 8.740 8.750 7.600 8.420 3,108,900 -0.92(-9.85%)
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.