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 (%)
Jan 31, 2017 46.21 46.21 45.49 45.70 508,029 -0.29(-0.63%)
Jan 30, 2017 45.86 46.09 45.16 45.99 312,362 -0.07(-0.15%)
Jan 27, 2017 46.81 46.81 45.49 46.06 354,610 -0.52(-1.12%)
Jan 26, 2017 47.22 47.60 46.44 46.58 415,412 -0.68(-1.44%)
Jan 25, 2017 47.52 47.91 46.95 47.26 526,848 -0.08(-0.17%)
Jan 24, 2017 47.00 47.79 46.97 47.34 468,578 +0.41(+0.87%)
Jan 23, 2017 46.85 47.23 46.41 46.93 693,500 +0.04(+0.09%)
Jan 20, 2017 46.51 47.08 46.00 46.89 423,008 +0.50(+1.08%)
Jan 19, 2017 47.27 47.45 46.33 46.39 337,525 -0.75(-1.59%)
Jan 18, 2017 47.20 47.40 46.67 47.14 569,643 +0.26(+0.55%)
Jan 17, 2017 47.21 47.99 46.70 46.88 426,728 -0.54(-1.14%)
Jan 13, 2017 47.42 47.42 47.42 0 +0.09(+0.19%)
Jan 12, 2017 47.94 47.99 46.73 47.33 423,385 -1.02(-2.11%)
Jan 11, 2017 48.90 48.95 47.72 48.35 444,070 -0.74(-1.51%)
Jan 10, 2017 48.14 49.26 48.07 49.09 674,819 +1.19(+2.48%)
Jan 09, 2017 46.79 48.29 46.41 47.90 655,943 +0.89(+1.89%)
Jan 06, 2017 47.32 47.51 46.62 47.01 278,360 -0.41(-0.86%)
Jan 05, 2017 47.91 48.02 46.95 47.42 262,721 -0.70(-1.45%)
Jan 04, 2017 47.88 48.85 47.44 48.12 534,283 +0.28(+0.59%)
Jan 03, 2017 48.09 48.77 47.36 47.84 323,512 +0.12(+0.25%)
Dec 30, 2016 47.72 47.72 47.72 0 -0.17(-0.35%)
Dec 29, 2016 47.94 48.70 47.47 47.89 293,377 -0.02(-0.04%)
Dec 28, 2016 48.59 48.59 47.23 47.91 343,681 -0.49(-1.01%)
Dec 27, 2016 48.13 48.66 48.04 48.40 228,579 -0.15(-0.31%)
Dec 23, 2016 48.55 48.55 48.55 0 +0.04(+0.08%)
Dec 22, 2016 48.84 48.84 48.29 48.51 397,660 -0.46(-0.94%)
Dec 21, 2016 48.88 49.25 48.60 48.97 348,913 +0.02(+0.04%)
Dec 20, 2016 48.75 49.35 47.88 48.95 409,522 +0.18(+0.37%)
Dec 19, 2016 47.81 48.81 47.36 48.77 387,732 +0.96(+2.01%)
Dec 16, 2016 47.24 48.16 47.15 47.81 1,082,328 +0.79(+1.68%)
Dec 15, 2016 46.02 47.06 45.75 47.02 686,942 +1.07(+2.33%)
Dec 14, 2016 46.16 47.31 45.80 45.95 756,991 -0.20(-0.43%)
Dec 13, 2016 45.68 46.43 44.86 46.15 1,214,166 +0.94(+2.08%)
Dec 12, 2016 46.02 46.53 44.97 45.21 761,452 -1.07(-2.31%)
Dec 09, 2016 46.40 47.40 45.78 46.28 954,305 -0.01(-0.02%)
Dec 08, 2016 44.51 48.12 43.54 46.29 2,260,142 -2.80(-5.70%)
Dec 07, 2016 48.59 49.58 47.78 49.09 567,721 +0.43(+0.88%)
Dec 06, 2016 49.29 49.29 48.44 48.66 639,395 -0.70(-1.42%)
Dec 05, 2016 48.66 49.42 47.88 49.36 586,567 +0.88(+1.82%)
Dec 02, 2016 47.14 48.66 46.75 48.48 474,048 +1.58(+3.37%)
Dec 01, 2016 46.88 47.49 46.28 46.90 739,494 -0.05(-0.11%)
Nov 30, 2016 46.96 47.06 45.91 46.95 753,443 -0.01(-0.02%)
Nov 29, 2016 47.14 47.63 46.52 46.96 505,934 +0.05(+0.11%)
Nov 28, 2016 47.20 47.95 46.65 46.91 519,703 -0.35(-0.74%)
Nov 25, 2016 47.10 47.61 46.73 47.26 228,190 +0.16(+0.34%)
Nov 23, 2016 47.10 47.10 47.10 0 -0.40(-0.84%)
Nov 22, 2016 47.78 48.20 47.32 47.50 508,129 -0.11(-0.23%)
Nov 21, 2016 48.00 48.36 47.22 47.61 375,271 -0.50(-1.04%)
Nov 18, 2016 48.38 48.65 47.91 48.11 443,797 -0.30(-0.62%)
Nov 17, 2016 48.58 48.76 48.12 48.41 427,966 -0.36(-0.74%)
Nov 16, 2016 49.43 49.61 48.62 48.77 517,233 -0.62(-1.26%)
Nov 15, 2016 48.50 49.74 46.84 49.39 861,548 +0.59(+1.21%)
Nov 14, 2016 45.49 48.91 45.38 48.80 731,495 +3.67(+8.13%)
Nov 11, 2016 44.08 45.25 42.98 45.13 506,022 +1.04(+2.36%)
Nov 10, 2016 43.69 44.50 43.61 44.09 659,342 +0.74(+1.71%)
Nov 09, 2016 41.94 43.37 41.49 43.35 359,142 +0.98(+2.31%)
Nov 08, 2016 42.33 42.92 42.00 42.37 261,605 -0.15(-0.35%)
Nov 07, 2016 41.70 42.68 41.33 42.52 324,343 +1.54(+3.76%)
Nov 04, 2016 40.73 42.15 40.49 40.98 409,466 +0.17(+0.42%)
Nov 03, 2016 42.65 42.77 40.75 40.81 397,062 -1.53(-3.61%)
Nov 02, 2016 42.92 43.38 42.15 42.34 603,856 -0.57(-1.33%)
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.