United Nat Foods (NY: UNFI )

11.49 -0.38 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.46 16.56 16.12 16.23 477,842 -0.35(-2.11%)
Dec 28, 2023 16.20 16.59 16.20 16.58 428,437 +0.24(+1.47%)
Dec 27, 2023 16.55 16.58 16.27 16.34 348,819 -0.21(-1.27%)
Dec 26, 2023 16.43 16.62 16.34 16.55 321,443 +0.21(+1.29%)
Dec 22, 2023 16.27 16.57 16.15 16.34 455,701 +0.12(+0.74%)
Dec 21, 2023 16.59 16.66 15.90 16.22 688,053 -0.22(-1.34%)
Dec 20, 2023 16.32 17.20 16.13 16.44 621,739 +0.05(+0.31%)
Dec 19, 2023 16.61 16.66 15.92 16.39 906,594 -0.07(-0.43%)
Dec 18, 2023 16.02 16.82 15.77 16.46 1,334,039 +0.64(+4.05%)
Dec 15, 2023 15.57 16.25 15.22 15.82 12,633,492 +0.41(+2.66%)
Dec 14, 2023 15.75 16.18 14.79 15.41 1,834,037 +0.00(+0.00%)
Dec 13, 2023 15.16 15.47 14.40 15.41 1,762,691 +0.19(+1.25%)
Dec 12, 2023 14.89 15.24 14.57 15.22 1,275,838 +0.19(+1.26%)
Dec 11, 2023 15.07 15.29 14.81 15.03 1,351,216 +0.03(+0.20%)
Dec 08, 2023 15.83 15.92 14.90 15.00 1,174,798 -0.73(-4.64%)
Dec 07, 2023 15.27 15.93 15.27 15.73 1,121,705 +0.53(+3.49%)
Dec 06, 2023 16.45 16.70 15.12 15.20 1,505,437 -1.12(-6.86%)
Dec 05, 2023 16.09 16.53 15.94 16.32 1,429,370 +0.11(+0.68%)
Dec 04, 2023 15.57 16.24 15.49 16.21 770,080 +0.61(+3.91%)
Dec 01, 2023 14.50 15.67 14.44 15.60 723,217 +1.05(+7.22%)
Nov 30, 2023 14.80 14.94 14.52 14.55 691,595 -0.16(-1.09%)
Nov 29, 2023 15.39 15.63 14.60 14.71 670,153 -0.49(-3.22%)
Nov 28, 2023 14.96 15.28 14.80 15.20 835,539 +0.20(+1.33%)
Nov 27, 2023 15.17 15.25 14.96 15.00 617,441 -0.33(-2.15%)
Nov 24, 2023 15.19 15.51 15.16 15.33 178,117 +0.06(+0.39%)
Nov 22, 2023 15.25 15.42 15.07 15.27 460,288 +0.11(+0.73%)
Nov 21, 2023 15.28 15.28 14.93 15.16 677,869 -0.12(-0.79%)
Nov 20, 2023 15.02 15.39 14.81 15.28 660,300 +0.26(+1.73%)
Nov 17, 2023 14.93 15.03 14.62 15.02 771,560 +0.28(+1.90%)
Nov 16, 2023 15.27 15.34 14.66 14.74 657,689 -0.72(-4.66%)
Nov 15, 2023 15.65 15.94 15.27 15.46 705,600 -0.12(-0.77%)
Nov 14, 2023 15.32 15.91 15.32 15.58 721,814 +0.72(+4.85%)
Nov 13, 2023 15.37 15.45 14.85 14.86 451,350 -0.49(-3.19%)
Nov 10, 2023 15.38 15.50 14.99 15.35 449,336 +0.12(+0.79%)
Nov 09, 2023 15.42 15.54 15.12 15.23 504,760 -0.05(-0.33%)
Nov 08, 2023 15.56 15.69 15.09 15.28 555,146 -0.35(-2.24%)
Nov 07, 2023 15.39 15.99 15.30 15.63 601,235 +0.20(+1.30%)
Nov 06, 2023 15.61 15.82 15.26 15.43 488,339 -0.28(-1.78%)
Nov 03, 2023 15.40 15.96 15.32 15.71 745,580 +0.60(+3.97%)
Nov 02, 2023 14.74 15.14 14.72 15.11 701,373 +0.69(+4.79%)
Nov 01, 2023 14.37 14.51 14.14 14.42 459,508 -0.16(-1.10%)
Oct 31, 2023 14.26 14.77 14.11 14.58 566,598 +0.36(+2.53%)
Oct 30, 2023 14.21 14.39 14.09 14.22 496,865 +0.08(+0.57%)
Oct 27, 2023 14.62 14.75 14.07 14.14 644,420 -0.46(-3.15%)
Oct 26, 2023 14.55 14.68 14.21 14.60 494,558 +0.10(+0.69%)
Oct 25, 2023 14.73 14.80 14.40 14.50 659,414 -0.39(-2.62%)
Oct 24, 2023 14.76 15.16 14.56 14.89 744,945 +0.38(+2.62%)
Oct 23, 2023 15.18 15.33 14.41 14.51 961,192 -0.79(-5.16%)
Oct 20, 2023 15.36 15.69 15.16 15.30 590,421 -0.06(-0.39%)
Oct 19, 2023 15.78 15.91 15.31 15.36 763,711 -0.46(-2.91%)
Oct 18, 2023 15.90 16.00 15.64 15.82 778,829 -0.13(-0.82%)
Oct 17, 2023 15.59 16.22 15.36 15.95 680,813 +0.23(+1.46%)
Oct 16, 2023 15.44 15.95 15.33 15.72 709,993 +0.35(+2.28%)
Oct 13, 2023 15.13 15.52 14.89 15.37 833,836 +0.31(+2.06%)
Oct 12, 2023 15.39 15.42 14.71 15.06 812,675 -0.20(-1.31%)
Oct 11, 2023 14.54 15.27 14.54 15.26 849,279 +0.50(+3.39%)
Oct 10, 2023 14.32 15.11 14.30 14.76 1,192,243 +0.69(+4.90%)
Oct 09, 2023 13.56 14.07 13.56 14.07 741,959 +0.38(+2.78%)
Oct 06, 2023 13.82 13.88 13.48 13.69 867,427 -0.16(-1.16%)
Oct 05, 2023 13.68 13.96 13.41 13.85 1,301,478 +0.76(+5.81%)
Oct 04, 2023 13.16 13.32 12.93 13.09 1,016,256 -0.16(-1.21%)
Oct 03, 2023 13.01 13.33 12.88 13.25 1,014,044 +0.08(+0.61%)
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.