United Nat Foods (NY: UNFI )

36.26 +0.34 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 36.07 36.81 36.00 36.26 272,273 +0.34(+0.95%)
Sep 20, 2021 35.89 36.74 35.48 35.92 483,574 -0.92(-2.50%)
Sep 17, 2021 37.18 37.25 36.46 36.84 1,190,637 -0.16(-0.43%)
Sep 16, 2021 37.24 37.70 36.80 37.00 347,506 -0.02(-0.05%)
Sep 15, 2021 36.12 37.24 36.12 37.02 443,943 +0.67(+1.84%)
Sep 14, 2021 37.00 37.00 36.04 36.35 500,177 -0.35(-0.95%)
Sep 13, 2021 36.40 37.34 36.35 36.70 431,656 +0.21(+0.58%)
Sep 10, 2021 36.77 36.79 35.92 36.49 311,569 -0.14(-0.38%)
Sep 09, 2021 36.54 37.07 35.56 36.63 367,832 +0.07(+0.19%)
Sep 08, 2021 36.80 36.95 36.00 36.56 348,432 -0.20(-0.54%)
Sep 07, 2021 36.42 37.33 36.35 36.76 244,418 +0.13(+0.35%)
Sep 03, 2021 36.93 37.19 36.15 36.63 215,297 -0.57(-1.53%)
Sep 02, 2021 37.00 38.17 36.71 37.20 451,839 +0.33(+0.90%)
Sep 01, 2021 36.72 37.08 36.00 36.87 402,305 +0.07(+0.19%)
Aug 31, 2021 36.38 37.28 36.02 36.80 620,285 +0.45(+1.24%)
Aug 30, 2021 35.68 36.49 35.25 36.35 340,184 +0.67(+1.88%)
Aug 27, 2021 34.58 35.87 34.20 35.68 345,393 +0.96(+2.76%)
Aug 26, 2021 34.61 34.90 34.05 34.72 278,297 -0.13(-0.37%)
Aug 25, 2021 34.81 35.94 34.62 34.85 575,808 -0.10(-0.29%)
Aug 24, 2021 34.27 35.04 33.83 34.95 383,290 +0.67(+1.95%)
Aug 23, 2021 34.39 34.67 33.90 34.28 347,688 -0.11(-0.32%)
Aug 20, 2021 32.44 34.74 32.41 34.39 425,783 +1.67(+5.10%)
Aug 19, 2021 33.27 34.25 32.46 32.72 395,917 -0.71(-2.12%)
Aug 18, 2021 34.55 34.88 33.39 33.43 353,105 -1.34(-3.85%)
Aug 17, 2021 33.94 34.97 33.84 34.77 388,128 +0.47(+1.37%)
Aug 16, 2021 33.65 34.64 33.63 34.30 617,903 +0.53(+1.57%)
Aug 13, 2021 34.00 34.40 33.52 33.77 280,582 -0.26(-0.76%)
Aug 12, 2021 34.23 34.68 33.64 34.03 271,217 -0.20(-0.58%)
Aug 11, 2021 33.98 34.31 33.44 34.23 264,218 +0.17(+0.50%)
Aug 10, 2021 34.01 34.63 33.62 34.06 333,790 +0.56(+1.67%)
Aug 09, 2021 33.60 33.80 33.15 33.50 298,879 +0.25(+0.75%)
Aug 06, 2021 34.09 34.28 33.09 33.25 314,751 -0.32(-0.95%)
Aug 05, 2021 32.78 34.07 32.36 33.57 706,241 +1.30(+4.03%)
Aug 04, 2021 32.65 32.65 31.83 32.27 396,543 -0.83(-2.51%)
Aug 03, 2021 32.67 33.46 31.99 33.10 454,779 +0.55(+1.69%)
Aug 02, 2021 33.25 33.58 32.41 32.55 431,047 -0.57(-1.72%)
Jul 30, 2021 33.29 33.75 32.48 33.12 363,354 -0.21(-0.63%)
Jul 29, 2021 32.86 34.15 32.86 33.33 454,769 +0.37(+1.12%)
Jul 28, 2021 32.59 33.26 32.14 32.96 549,576 +0.57(+1.76%)
Jul 27, 2021 32.28 32.54 31.83 32.39 223,408 -0.12(-0.37%)
Jul 26, 2021 32.10 33.18 32.02 32.51 465,207 +0.60(+1.88%)
Jul 23, 2021 31.87 32.00 31.09 31.91 382,451 +0.30(+0.95%)
Jul 22, 2021 32.44 32.44 31.20 31.61 506,305 -1.03(-3.16%)
Jul 21, 2021 32.77 33.32 32.56 32.64 307,955 +0.21(+0.65%)
Jul 20, 2021 32.01 32.95 31.39 32.43 558,038 +0.67(+2.11%)
Jul 19, 2021 30.81 31.81 30.61 31.76 775,203 -0.18(-0.56%)
Jul 16, 2021 33.67 33.85 31.73 31.94 665,398 -1.39(-4.17%)
Jul 15, 2021 32.30 33.55 31.82 33.33 587,474 +1.32(+4.12%)
Jul 14, 2021 34.00 34.10 31.84 32.01 1,169,587 -1.89(-5.58%)
Jul 13, 2021 34.29 34.85 33.40 33.90 1,478,853 -0.58(-1.68%)
Jul 12, 2021 35.94 36.11 34.35 34.48 1,133,082 -1.81(-4.99%)
Jul 09, 2021 36.18 36.88 35.99 36.29 332,975 +0.49(+1.37%)
Jul 08, 2021 34.56 36.93 34.02 35.80 594,872 +0.51(+1.45%)
Jul 07, 2021 35.70 35.83 34.36 35.29 570,247 -0.30(-0.84%)
Jul 06, 2021 35.34 35.73 34.40 35.59 556,559 +0.33(+0.94%)
Jul 02, 2021 36.75 36.83 35.01 35.26 1,175,568 -1.63(-4.42%)
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.