Skip to main content

United Nat Foods (NY: UNFI )

11.49 -0.38 (-3.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.41 37.37 36.11 36.98 470,921 +0.35(+0.96%)
Jun 29, 2021 37.00 37.48 36.10 36.63 850,336 -0.36(-0.97%)
Jun 28, 2021 38.60 39.00 36.07 36.99 1,571,140 -2.01(-5.15%)
Jun 25, 2021 38.62 39.73 38.19 39.00 2,456,400 +1.05(+2.77%)
Jun 24, 2021 37.51 39.31 36.50 37.95 1,214,227 +0.21(+0.56%)
Jun 23, 2021 36.63 38.27 36.17 37.74 1,351,034 +1.84(+5.13%)
Jun 22, 2021 36.07 36.38 35.12 35.90 553,881 -0.10(-0.28%)
Jun 21, 2021 35.50 36.65 35.50 36.00 774,801 +0.74(+2.10%)
Jun 18, 2021 36.32 36.90 35.06 35.26 1,364,514 -1.41(-3.85%)
Jun 17, 2021 36.82 37.55 36.00 36.67 445,810 -0.37(-1.00%)
Jun 16, 2021 37.47 37.67 36.31 37.04 691,209 -0.75(-1.98%)
Jun 15, 2021 37.02 39.09 36.83 37.79 1,383,865 +0.92(+2.50%)
Jun 14, 2021 35.65 37.30 35.50 36.87 2,036,530 +1.46(+4.12%)
Jun 11, 2021 35.30 36.33 34.90 35.41 1,073,645 +0.70(+2.02%)
Jun 10, 2021 34.30 35.15 32.95 34.71 1,959,066 +0.45(+1.31%)
Jun 09, 2021 36.79 37.00 32.01 34.26 7,618,034 -6.36(-15.66%)
Jun 08, 2021 40.14 40.77 38.90 40.62 990,999 +0.72(+1.80%)
Jun 07, 2021 39.33 40.13 38.74 39.90 1,030,391 +0.60(+1.53%)
Jun 04, 2021 39.49 39.87 38.43 39.30 642,841 -0.16(-0.41%)
Jun 03, 2021 41.21 41.81 38.81 39.46 1,339,621 -2.11(-5.08%)
Jun 02, 2021 39.11 42.40 38.44 41.57 1,803,978 +2.52(+6.45%)
Jun 01, 2021 38.28 39.28 38.10 39.05 1,443,122 +1.09(+2.87%)
May 28, 2021 37.41 38.22 37.15 37.96 595,690 +0.44(+1.17%)
May 27, 2021 36.22 38.74 35.90 37.52 1,350,045 +2.13(+6.02%)
May 26, 2021 36.63 37.49 35.21 35.39 1,177,263 -1.13(-3.09%)
May 25, 2021 36.51 37.13 36.13 36.52 685,646 +0.01(+0.03%)
May 24, 2021 36.95 37.58 36.50 36.51 645,044 -0.28(-0.76%)
May 21, 2021 36.98 37.89 36.60 36.79 821,889 +0.37(+1.02%)
May 20, 2021 35.82 36.58 34.66 36.42 748,707 +0.35(+0.97%)
May 19, 2021 35.91 36.26 34.65 36.07 836,622 -0.46(-1.26%)
May 18, 2021 35.86 37.49 35.60 36.53 813,806 +0.96(+2.70%)
May 17, 2021 37.49 40.00 34.63 35.57 1,763,155 -1.66(-4.46%)
May 14, 2021 36.00 37.46 35.47 37.23 1,252,322 +1.46(+4.08%)
May 13, 2021 34.94 36.42 34.22 35.77 1,106,141 +1.02(+2.94%)
May 12, 2021 34.54 35.49 33.91 34.75 1,401,236 -0.28(-0.80%)
May 11, 2021 34.53 35.35 33.41 35.03 774,523 -0.50(-1.41%)
May 10, 2021 36.33 36.61 34.71 35.53 799,129 -1.15(-3.14%)
May 07, 2021 36.33 37.37 35.84 36.68 590,434 +0.32(+0.88%)
May 06, 2021 34.77 36.58 34.37 36.36 914,402 +1.59(+4.57%)
May 05, 2021 34.82 34.91 33.61 34.77 681,795 +0.15(+0.43%)
May 04, 2021 36.96 36.98 33.52 34.62 2,227,372 -2.59(-6.96%)
May 03, 2021 37.14 37.90 36.18 37.21 1,773,651 +0.35(+0.95%)
Apr 30, 2021 35.66 37.60 35.63 36.86 1,342,800 +0.81(+2.25%)
Apr 29, 2021 35.82 36.97 35.00 36.05 713,663 +0.60(+1.69%)
Apr 28, 2021 34.80 35.77 34.25 35.45 755,738 +0.29(+0.82%)
Apr 27, 2021 35.23 36.82 34.71 35.16 1,339,325 -0.27(-0.76%)
Apr 26, 2021 35.79 35.89 34.04 35.43 975,749 -0.18(-0.51%)
Apr 23, 2021 35.28 36.07 34.80 35.61 623,700 +0.32(+0.91%)
Apr 22, 2021 35.42 35.87 34.10 35.29 849,933 -0.12(-0.34%)
Apr 21, 2021 33.44 35.45 33.03 35.41 1,037,238 +1.93(+5.76%)
Apr 20, 2021 34.49 35.11 31.96 33.48 1,638,685 -1.16(-3.35%)
Apr 19, 2021 35.76 35.76 33.95 34.64 768,177 -1.34(-3.72%)
Apr 16, 2021 35.91 36.42 35.15 35.98 662,800 +0.60(+1.70%)
Apr 15, 2021 35.30 35.55 34.17 35.38 705,541 +0.10(+0.28%)
Apr 14, 2021 37.40 37.69 35.21 35.28 1,229,857 -2.04(-5.47%)
Apr 13, 2021 36.25 38.30 35.86 37.32 1,140,405 +0.88(+2.41%)
Apr 12, 2021 35.42 36.70 35.18 36.44 930,275 +1.14(+3.23%)
Apr 09, 2021 35.36 36.06 34.74 35.30 678,800 +0.07(+0.20%)
Apr 08, 2021 34.84 35.44 33.90 35.23 607,983 +0.42(+1.21%)
Apr 07, 2021 34.82 35.50 33.42 34.81 1,088,619 +0.14(+0.40%)
Apr 06, 2021 36.14 37.27 34.02 34.67 1,371,804 -1.67(-4.60%)
Apr 05, 2021 32.80 36.55 32.80 36.34 1,458,111 +3.46(+10.52%)
Apr 01, 2021 32.94 33.20 31.81 32.88 810,200 -0.06(-0.18%)
Mar 31, 2021 33.75 34.02 32.85 32.94 1,037,158 -0.68(-2.02%)
Mar 30, 2021 32.72 33.90 31.91 33.62 868,029 +1.19(+3.67%)
Mar 29, 2021 33.82 34.80 32.31 32.43 733,593 -1.56(-4.59%)
Mar 26, 2021 34.25 35.18 32.69 33.99 942,400 +0.63(+1.89%)
Mar 25, 2021 32.12 34.20 32.02 33.36 1,027,610 +0.36(+1.09%)
Mar 24, 2021 35.26 35.43 32.75 33.00 881,183 -1.54(-4.46%)
Mar 23, 2021 34.71 35.52 33.04 34.54 877,089 -0.71(-2.01%)
Mar 22, 2021 35.30 37.22 34.78 35.25 1,001,202 +0.19(+0.54%)
Mar 19, 2021 33.19 35.48 33.00 35.06 1,967,100 +1.95(+5.89%)
Mar 18, 2021 34.65 35.28 32.83 33.11 805,516 -1.54(-4.44%)
Mar 17, 2021 34.42 34.79 33.52 34.65 1,118,505 -0.24(-0.69%)
Mar 16, 2021 36.40 37.65 34.82 34.89 1,188,879 -1.89(-5.14%)
Mar 15, 2021 39.20 41.37 36.36 36.78 1,772,632 -2.40(-6.13%)
Mar 12, 2021 38.69 40.70 38.10 39.18 2,819,600 -0.06(-0.15%)
Mar 11, 2021 37.14 40.24 36.61 39.24 4,380,905 +3.18(+8.82%)
Mar 10, 2021 34.66 37.31 33.40 36.06 5,387,312 +5.54(+18.15%)
Mar 09, 2021 31.94 32.43 30.36 30.52 1,731,945 -1.31(-4.12%)
Mar 08, 2021 31.17 32.96 31.13 31.83 1,397,432 +0.33(+1.05%)
Mar 05, 2021 31.90 32.30 29.57 31.50 1,878,100 +1.60(+5.35%)
Mar 04, 2021 30.89 32.88 28.93 29.90 3,136,008 +1.50(+5.28%)
Mar 03, 2021 28.26 28.72 27.36 28.40 765,972 +0.56(+2.01%)
Mar 02, 2021 28.24 28.94 27.75 27.84 567,657 -0.61(-2.14%)
Mar 01, 2021 26.76 28.90 26.42 28.45 894,817 +2.00(+7.56%)
Feb 26, 2021 26.40 27.37 25.23 26.45 868,900 +0.14(+0.53%)
Feb 25, 2021 27.38 29.25 26.24 26.31 895,394 -0.74(-2.74%)
Feb 24, 2021 26.80 28.18 26.33 27.05 799,602 +0.24(+0.90%)
Feb 23, 2021 26.27 27.22 24.42 26.81 771,113 -0.05(-0.19%)
Feb 22, 2021 26.83 27.53 26.00 26.86 607,441 -0.05(-0.19%)
Feb 19, 2021 26.19 27.60 26.19 26.91 637,400 +0.51(+1.93%)
Feb 18, 2021 26.72 27.55 25.91 26.40 850,664 -0.74(-2.73%)
Feb 17, 2021 27.30 27.58 26.43 27.14 695,148 -0.17(-0.62%)
Feb 16, 2021 27.81 28.02 26.63 27.31 692,435 -0.31(-1.12%)
Feb 12, 2021 27.11 28.00 26.89 27.62 474,300 +0.43(+1.58%)
Feb 11, 2021 28.77 28.82 26.70 27.19 936,709 -1.12(-3.96%)
Feb 10, 2021 28.25 28.76 27.00 28.31 661,111 +0.26(+0.93%)
Feb 09, 2021 27.55 28.62 27.20 28.05 577,991 +0.27(+0.97%)
Feb 08, 2021 27.02 28.12 26.77 27.78 899,119 +1.34(+5.07%)
Feb 05, 2021 26.76 26.97 25.83 26.44 573,800 +0.38(+1.46%)
Feb 04, 2021 26.68 26.83 25.56 26.06 940,005 -0.80(-2.98%)
Feb 03, 2021 25.08 26.95 24.98 26.86 1,312,097 +2.06(+8.31%)
Feb 02, 2021 26.70 26.93 24.34 24.80 1,882,664 -1.92(-7.19%)
Feb 01, 2021 27.08 27.40 26.35 26.72 1,571,909 -0.36(-1.33%)
Jan 29, 2021 27.04 28.75 26.60 27.08 1,969,300 +0.54(+2.03%)
Jan 28, 2021 29.37 29.37 25.94 26.54 3,692,329 -3.28(-11.00%)
Jan 27, 2021 29.76 32.18 29.66 29.82 2,811,039 -1.49(-4.76%)
Jan 26, 2021 28.25 31.81 28.15 31.31 3,057,192 +3.20(+11.38%)
Jan 25, 2021 25.40 32.14 25.35 28.11 5,563,145 +3.09(+12.35%)
Jan 22, 2021 23.66 25.10 23.40 25.02 1,101,100 +1.00(+4.16%)
Jan 21, 2021 23.61 24.58 23.24 24.02 1,385,084 +0.42(+1.78%)
Jan 20, 2021 22.86 23.98 22.37 23.60 1,725,804 +0.67(+2.92%)
Jan 19, 2021 22.42 23.47 21.78 22.93 1,773,365 +0.73(+3.29%)
Jan 15, 2021 21.78 22.80 21.35 22.20 1,761,000 +0.01(+0.05%)
Jan 14, 2021 19.42 22.51 19.28 22.19 3,716,173 +2.97(+15.45%)
Jan 13, 2021 17.69 19.34 17.27 19.22 2,238,757 +1.51(+8.53%)
Jan 12, 2021 16.73 17.72 16.55 17.71 1,687,242 +1.47(+9.05%)
Jan 11, 2021 16.38 16.98 16.22 16.24 892,839 -0.35(-2.11%)
Jan 08, 2021 16.95 16.97 15.80 16.59 1,928,200 -0.16(-0.96%)
Jan 07, 2021 16.88 17.36 16.35 16.75 2,208,385 -1.23(-6.84%)
Jan 06, 2021 17.39 18.39 17.30 17.98 1,606,219 +0.82(+4.78%)
Jan 05, 2021 16.75 17.45 16.67 17.16 991,849 +0.28(+1.66%)
Jan 04, 2021 16.28 17.25 16.06 16.88 1,957,805 +0.91(+5.70%)
Dec 31, 2020 15.97 15.97 15.97 1,029,709 +0.12(+0.76%)
Dec 30, 2020 15.82 16.00 15.53 15.85 1,029,709 -0.05(-0.31%)
Dec 29, 2020 16.16 16.30 15.63 15.90 1,247,523 -0.40(-2.45%)
Dec 28, 2020 16.45 16.65 16.15 16.30 1,006,834 -0.04(-0.24%)
Dec 24, 2020 16.45 16.48 15.98 16.34 658,000 -0.08(-0.49%)
Dec 23, 2020 15.70 16.64 15.70 16.42 1,035,709 +0.57(+3.60%)
Dec 22, 2020 16.02 16.43 15.68 15.85 842,551 -0.02(-0.13%)
Dec 21, 2020 15.80 16.11 15.55 15.87 1,097,814 -0.07(-0.44%)
Dec 18, 2020 16.37 16.65 15.68 15.94 2,592,300 -0.41(-2.51%)
Dec 17, 2020 16.21 16.50 15.85 16.35 1,278,224 +0.14(+0.86%)
Dec 16, 2020 15.24 16.80 14.90 16.21 5,330,522 +1.10(+7.28%)
Dec 15, 2020 15.32 15.35 14.55 15.11 1,791,339 +0.17(+1.14%)
Dec 14, 2020 15.76 15.77 14.91 14.94 2,330,864 -0.64(-4.11%)
Dec 11, 2020 16.77 16.77 15.41 15.58 2,606,800 -1.43(-8.41%)
Dec 10, 2020 16.00 17.01 15.65 17.01 2,337,265 +0.90(+5.59%)
Dec 09, 2020 16.37 16.93 15.45 16.11 7,558,224 -2.69(-14.31%)
Dec 08, 2020 18.17 18.90 18.17 18.80 1,314,329 +0.57(+3.13%)
Dec 07, 2020 18.37 18.60 17.86 18.23 838,796 -0.10(-0.55%)
Dec 04, 2020 17.90 18.44 17.82 18.33 811,700 +0.56(+3.15%)
Dec 03, 2020 17.34 17.98 17.33 17.77 674,959 +0.42(+2.42%)
Dec 02, 2020 18.34 18.34 17.30 17.35 872,713 -0.89(-4.88%)
Dec 01, 2020 17.34 18.34 17.11 18.24 1,369,533 +0.99(+5.74%)
Nov 30, 2020 18.17 18.45 17.17 17.25 1,425,091 -0.81(-4.49%)
Nov 27, 2020 18.07 18.40 17.70 18.06 413,900 +0.09(+0.50%)
Nov 25, 2020 17.92 18.26 17.62 17.97 1,633,200 -0.05(-0.28%)
Nov 24, 2020 17.20 18.14 16.61 18.02 1,813,162 +0.98(+5.75%)
Nov 23, 2020 16.30 17.20 16.26 17.04 957,123 +0.85(+5.25%)
Nov 20, 2020 16.57 17.00 16.14 16.19 817,500 -0.58(-3.46%)
Nov 19, 2020 16.62 17.00 16.48 16.77 540,315 +0.37(+2.26%)
Nov 18, 2020 16.68 16.98 16.39 16.40 694,956 -0.36(-2.15%)
Nov 17, 2020 16.94 17.12 16.55 16.76 517,477 -0.18(-1.06%)
Nov 16, 2020 16.84 17.08 16.40 16.94 643,858 +0.19(+1.13%)
Nov 13, 2020 16.83 16.87 16.42 16.75 650,400 +0.14(+0.84%)
Nov 12, 2020 15.85 16.74 15.71 16.61 748,701 +0.72(+4.53%)
Nov 11, 2020 16.26 16.35 15.40 15.89 1,112,651 -0.30(-1.85%)
Nov 10, 2020 16.20 16.66 15.55 16.19 1,045,823 +0.08(+0.50%)
Nov 09, 2020 16.13 16.44 15.61 16.11 1,333,872 +0.15(+0.94%)
Nov 06, 2020 15.61 16.11 15.25 15.96 816,000 +0.45(+2.90%)
Nov 05, 2020 15.11 15.57 15.05 15.51 661,941 +0.71(+4.80%)
Nov 04, 2020 15.05 15.34 14.73 14.80 722,838 -0.36(-2.37%)
Nov 03, 2020 15.45 15.72 14.97 15.16 889,353 +0.02(+0.13%)
Nov 02, 2020 14.82 15.22 14.23 15.14 1,324,314 +0.57(+3.91%)
Oct 30, 2020 15.63 15.88 14.51 14.57 1,457,800 -1.27(-8.02%)
Oct 29, 2020 15.35 16.06 15.02 15.84 1,193,316 +0.54(+3.53%)
Oct 28, 2020 15.73 16.01 15.28 15.30 960,146 -0.70(-4.37%)
Oct 27, 2020 16.11 16.37 15.88 16.00 887,500 -0.11(-0.68%)
Oct 26, 2020 15.82 16.69 15.80 16.11 1,133,527 -0.04(-0.25%)
Oct 23, 2020 17.34 17.49 16.13 16.15 1,943,100 -1.29(-7.40%)
Oct 22, 2020 18.34 18.50 16.86 17.44 2,170,241 -1.05(-5.68%)
Oct 21, 2020 18.39 19.03 18.23 18.49 1,068,794 +0.25(+1.37%)
Oct 20, 2020 19.55 19.72 18.00 18.24 1,797,591 -1.13(-5.83%)
Oct 19, 2020 19.51 20.36 18.98 19.37 1,582,727 -0.12(-0.62%)
Oct 16, 2020 18.83 19.85 18.83 19.49 1,469,400 +0.49(+2.58%)
Oct 15, 2020 18.00 20.05 17.99 19.00 2,457,524 +0.82(+4.51%)
Oct 14, 2020 18.27 18.60 18.06 18.18 1,001,195 -0.23(-1.25%)
Oct 13, 2020 17.35 18.68 17.06 18.41 1,778,836 +1.04(+5.99%)
Oct 12, 2020 17.21 17.60 16.79 17.37 1,241,423 +0.31(+1.82%)
Oct 09, 2020 16.90 17.84 16.89 17.06 1,958,200 -0.13(-0.76%)
Oct 08, 2020 17.51 17.99 16.62 17.19 1,373,366 -0.22(-1.26%)
Oct 07, 2020 16.99 17.56 16.88 17.41 1,363,167 +0.62(+3.69%)
Oct 06, 2020 16.94 18.00 16.77 16.79 2,202,991 -0.09(-0.53%)
Oct 05, 2020 16.15 17.14 16.06 16.88 1,962,099 +0.96(+6.03%)
Oct 02, 2020 15.69 16.33 15.24 15.92 1,659,700 +0.08(+0.51%)
Oct 01, 2020 15.05 16.00 15.00 15.84 2,373,977 +0.97(+6.52%)
Sep 30, 2020 16.51 16.69 14.80 14.87 5,663,673 -1.59(-9.66%)
Sep 29, 2020 17.34 17.90 16.38 16.46 6,517,320 -2.72(-14.18%)
Sep 28, 2020 18.51 19.43 18.00 19.18 4,066,654 +1.27(+7.09%)
Sep 25, 2020 17.90 18.07 17.48 17.91 1,057,700 +0.17(+0.96%)
Sep 24, 2020 17.31 18.51 16.83 17.74 1,083,749 +0.36(+2.07%)
Sep 23, 2020 18.05 19.24 17.16 17.38 1,247,527 +0.15(+0.87%)
Sep 22, 2020 17.10 17.58 16.80 17.23 884,459 +0.23(+1.35%)
Sep 21, 2020 17.71 17.71 16.71 17.00 1,053,534 -0.75(-4.23%)
Sep 18, 2020 17.74 18.73 17.46 17.75 1,904,900 +0.43(+2.48%)
Sep 17, 2020 16.90 18.13 16.82 17.32 1,413,617 +0.15(+0.87%)
Sep 16, 2020 17.10 17.56 16.73 17.17 834,391 +0.09(+0.53%)
Sep 15, 2020 17.52 17.75 16.74 17.08 1,143,732 -0.42(-2.40%)
Sep 14, 2020 17.21 17.75 17.00 17.50 628,351 +0.52(+3.06%)
Sep 11, 2020 17.77 17.77 16.63 16.98 705,400 -0.62(-3.52%)
Sep 10, 2020 18.36 18.66 17.59 17.60 497,989 -0.54(-2.98%)
Sep 09, 2020 17.45 18.30 17.30 18.14 518,596 +0.89(+5.16%)
Sep 08, 2020 17.85 17.96 17.10 17.25 893,692 -0.62(-3.47%)
Sep 04, 2020 18.32 18.61 17.21 17.87 691,600 -0.45(-2.46%)
Sep 03, 2020 19.00 19.71 18.17 18.32 658,167 -0.75(-3.93%)
Sep 02, 2020 19.03 19.67 18.30 19.07 576,153 +0.06(+0.32%)
Sep 01, 2020 18.09 19.02 17.50 19.01 1,200,533 +0.96(+5.32%)
Aug 31, 2020 17.65 18.65 17.18 18.05 1,036,196 +0.33(+1.86%)
Aug 28, 2020 18.85 18.95 17.37 17.72 1,260,600 -1.13(-5.99%)
Aug 27, 2020 18.90 19.09 18.58 18.85 480,183 -0.03(-0.16%)
Aug 26, 2020 18.16 19.25 18.14 18.88 658,793 +0.67(+3.68%)
Aug 25, 2020 18.89 18.93 18.01 18.21 1,021,504 -0.72(-3.80%)
Aug 24, 2020 19.29 19.35 18.63 18.93 677,115 -0.22(-1.15%)
Aug 21, 2020 19.55 19.64 18.85 19.15 913,400 -0.67(-3.38%)
Aug 20, 2020 20.08 20.08 19.40 19.82 533,679 -0.36(-1.78%)
Aug 19, 2020 20.04 20.54 19.98 20.18 621,154 -0.16(-0.79%)
Aug 18, 2020 20.61 20.71 19.89 20.34 555,907 -0.37(-1.79%)
Aug 17, 2020 20.54 20.79 20.18 20.71 417,662 +0.34(+1.67%)
Aug 14, 2020 19.85 20.86 19.51 20.37 505,600 +0.42(+2.11%)
Aug 13, 2020 20.37 20.51 19.81 19.95 474,325 -0.42(-2.06%)
Aug 12, 2020 20.63 20.93 20.09 20.37 535,062 +0.27(+1.34%)
Aug 11, 2020 20.56 20.59 19.85 20.10 498,894 -0.42(-2.05%)
Aug 10, 2020 19.99 20.70 19.95 20.52 634,300 +0.61(+3.06%)
Aug 07, 2020 20.33 20.78 19.33 19.91 744,200 -0.61(-2.97%)
Aug 06, 2020 21.15 21.32 20.52 20.52 431,645 -0.64(-3.02%)
Aug 05, 2020 21.17 21.43 20.70 21.16 486,531 -0.12(-0.56%)
Aug 04, 2020 20.12 21.78 19.96 21.28 1,382,392 +0.96(+4.72%)
Aug 03, 2020 19.85 20.34 18.81 20.32 979,966 +0.47(+2.37%)
Jul 31, 2020 20.49 20.84 19.61 19.85 959,900 -0.58(-2.84%)
Jul 30, 2020 20.31 21.28 20.25 20.43 793,838 +0.23(+1.14%)
Jul 29, 2020 20.23 20.61 19.71 20.20 455,624 +0.06(+0.30%)
Jul 28, 2020 20.45 20.65 19.77 20.14 519,684 -0.23(-1.13%)
Jul 27, 2020 19.59 20.75 19.59 20.37 1,172,566 +0.91(+4.68%)
Jul 24, 2020 19.47 19.73 19.08 19.46 552,100 -0.31(-1.57%)
Jul 23, 2020 20.36 20.52 19.71 19.77 718,758 -0.77(-3.75%)
Jul 22, 2020 21.00 21.10 20.10 20.54 628,027 -0.48(-2.28%)
Jul 21, 2020 19.99 21.37 19.93 21.02 1,294,934 +1.05(+5.26%)
Jul 20, 2020 19.37 20.00 19.27 19.97 797,686 +0.63(+3.26%)
Jul 17, 2020 19.43 19.65 19.15 19.34 728,100 -0.09(-0.46%)
Jul 16, 2020 19.16 19.73 19.09 19.43 652,551 +0.27(+1.41%)
Jul 15, 2020 19.10 19.35 18.66 19.16 872,154 +0.24(+1.27%)
Jul 14, 2020 18.29 19.35 18.06 18.92 1,032,368 +0.51(+2.77%)
Jul 13, 2020 19.58 19.59 18.34 18.41 1,218,483 -0.90(-4.66%)
Jul 10, 2020 19.47 19.53 18.94 19.31 925,700 -0.33(-1.68%)
Jul 09, 2020 20.40 20.47 19.37 19.64 960,246 -0.65(-3.20%)
Jul 08, 2020 19.97 20.35 19.26 20.29 1,798,854 +0.47(+2.37%)
Jul 07, 2020 18.55 20.78 18.45 19.82 3,017,302 +1.28(+6.90%)
Jul 06, 2020 18.50 19.01 18.42 18.54 978,196 +0.36(+1.98%)
Jul 02, 2020 17.99 18.59 17.70 18.18 962,700 +0.57(+3.24%)
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.