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 (%)
Feb 28, 2006 32.50 33.96 32.50 33.26 961,482 +0.76(+2.34%)
Feb 27, 2006 32.50 32.90 32.41 32.50 213,915 +0.16(+0.49%)
Feb 24, 2006 32.09 32.50 30.94 32.34 189,927 +0.20(+0.62%)
Feb 23, 2006 31.97 32.42 31.73 32.14 219,991 +0.23(+0.72%)
Feb 22, 2006 31.50 32.08 31.35 31.91 217,660 +0.50(+1.59%)
Feb 21, 2006 31.51 31.86 31.01 31.41 280,162 -0.14(-0.44%)
Feb 17, 2006 31.93 32.00 31.32 31.55 205,573 -0.31(-0.97%)
Feb 16, 2006 31.12 31.88 31.09 31.86 249,800 +0.74(+2.38%)
Feb 15, 2006 30.61 31.13 30.30 31.12 292,947 +0.67(+2.20%)
Feb 14, 2006 30.40 30.86 30.28 30.45 323,916 +0.15(+0.50%)
Feb 13, 2006 30.76 30.76 30.16 30.30 435,370 -0.41(-1.34%)
Feb 10, 2006 30.40 30.89 29.97 30.71 284,341 +0.19(+0.62%)
Feb 09, 2006 30.94 30.94 30.39 30.52 389,450 -0.25(-0.81%)
Feb 08, 2006 31.25 31.25 30.50 30.77 434,609 -0.32(-1.03%)
Feb 07, 2006 31.17 31.36 30.80 31.09 329,561 +0.02(+0.06%)
Feb 06, 2006 31.10 31.23 30.66 31.07 387,688 -0.17(-0.54%)
Feb 03, 2006 31.18 31.40 30.99 31.24 387,555 -0.13(-0.41%)
Feb 02, 2006 32.00 32.25 31.12 31.37 770,001 -0.79(-2.46%)
Feb 01, 2006 32.13 32.50 32.00 32.16 1,040,988 -0.17(-0.53%)
Jan 31, 2006 31.91 32.59 31.80 32.33 917,521 +0.58(+1.83%)
Jan 30, 2006 31.81 31.96 31.61 31.75 449,893 +0.08(+0.25%)
Jan 27, 2006 30.57 31.74 30.64 31.67 774,305 +1.10(+3.60%)
Jan 26, 2006 30.59 30.69 30.45 30.57 382,739 +0.03(+0.10%)
Jan 25, 2006 30.54 30.80 30.36 30.54 739,507 +0.20(+0.66%)
Jan 24, 2006 30.02 30.40 29.51 30.34 607,868 +0.54(+1.81%)
Jan 23, 2006 29.36 29.86 29.09 29.80 552,992 +0.64(+2.19%)
Jan 20, 2006 29.86 29.86 29.04 29.16 411,910 -0.61(-2.05%)
Jan 19, 2006 29.68 29.89 29.39 29.77 632,287 +0.33(+1.12%)
Jan 18, 2006 28.16 29.68 28.00 29.44 1,015,341 +1.28(+4.55%)
Jan 17, 2006 27.45 28.45 27.35 28.16 1,669,540 +0.25(+0.90%)
Jan 13, 2006 27.81 27.93 27.57 27.91 600,335 +0.22(+0.79%)
Jan 12, 2006 27.50 27.79 27.12 27.69 605,300 +0.41(+1.50%)
Jan 11, 2006 27.31 27.65 26.98 27.28 601,080 -0.07(-0.26%)
Jan 10, 2006 27.50 27.56 27.10 27.35 625,063 -0.15(-0.55%)
Jan 09, 2006 27.44 28.00 27.25 27.50 828,113 +0.22(+0.81%)
Jan 06, 2006 25.74 27.50 25.70 27.28 1,129,263 +1.72(+6.73%)
Jan 05, 2006 26.03 26.20 25.38 25.56 922,345 -0.44(-1.69%)
Jan 04, 2006 26.29 26.50 25.99 26.00 768,265 -0.22(-0.84%)
Jan 03, 2006 26.40 26.64 25.70 26.22 1,609,306 -0.18(-0.68%)
Dec 30, 2005 26.70 26.95 26.20 26.40 349,068 -0.36(-1.35%)
Dec 29, 2005 27.03 27.18 26.52 26.76 322,085 -0.20(-0.74%)
Dec 28, 2005 27.18 27.41 26.70 26.96 396,700 -0.25(-0.92%)
Dec 27, 2005 27.30 27.66 26.82 27.21 477,400 -0.08(-0.29%)
Dec 23, 2005 27.57 27.80 26.68 27.29 437,210 -0.37(-1.34%)
Dec 22, 2005 27.77 27.99 27.51 27.66 266,392 -0.08(-0.29%)
Dec 21, 2005 28.05 28.25 27.01 27.74 507,456 -0.17(-0.61%)
Dec 20, 2005 27.76 28.19 27.19 27.91 346,430 -0.02(-0.07%)
Dec 19, 2005 28.53 28.80 27.79 27.93 418,857 -0.58(-2.03%)
Dec 16, 2005 28.64 29.00 28.42 28.51 711,328 -0.15(-0.52%)
Dec 15, 2005 29.10 29.20 28.42 28.66 858,176 -0.44(-1.51%)
Dec 14, 2005 28.57 29.19 28.53 29.10 586,020 +0.56(+1.96%)
Dec 13, 2005 28.26 28.77 28.12 28.54 834,211 +0.24(+0.85%)
Dec 12, 2005 27.32 28.42 27.20 28.30 1,241,553 +1.27(+4.70%)
Dec 09, 2005 26.29 27.16 25.78 27.03 2,445,967 +1.66(+6.54%)
Dec 08, 2005 26.62 26.62 24.60 25.37 1,837,185 -1.18(-4.44%)
Dec 07, 2005 26.69 27.25 26.45 26.55 485,764 -0.15(-0.56%)
Dec 06, 2005 27.29 27.91 26.42 26.70 836,512 -0.50(-1.84%)
Dec 05, 2005 27.64 28.60 27.12 27.20 651,828 -0.53(-1.91%)
Dec 02, 2005 28.79 28.82 27.24 27.73 770,209 -0.68(-2.39%)
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.