Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Nat Foods (NY: UNFI )

21.44 +0.13 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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, 2020 7.440 7.490 7.150 7.200 927,800 -0.32(-4.26%)
Jan 30, 2020 7.320 7.660 7.270 7.520 593,130 +0.11(+1.48%)
Jan 29, 2020 7.590 7.650 7.310 7.410 559,467 -0.11(-1.46%)
Jan 28, 2020 7.240 7.570 7.140 7.520 806,079 +0.36(+5.03%)
Jan 27, 2020 7.020 7.330 6.940 7.160 951,048 -0.02(-0.28%)
Jan 24, 2020 7.450 7.450 7.080 7.180 1,834,100 -0.23(-3.10%)
Jan 23, 2020 7.800 7.870 7.090 7.410 1,487,336 -0.47(-5.96%)
Jan 22, 2020 7.900 8.030 7.870 7.880 1,185,133 -0.38(-4.60%)
Jan 21, 2020 8.430 8.500 7.790 8.260 1,825,715 -0.10(-1.20%)
Jan 17, 2020 8.870 8.930 8.350 8.360 2,418,400 -0.98(-10.49%)
Jan 16, 2020 9.300 9.610 9.200 9.340 644,542 +0.13(+1.41%)
Jan 15, 2020 8.670 9.240 8.670 9.210 917,836 +0.48(+5.50%)
Jan 14, 2020 8.640 8.940 8.520 8.730 734,732 +0.03(+0.34%)
Jan 13, 2020 8.500 8.770 8.450 8.700 929,380 +0.22(+2.59%)
Jan 10, 2020 9.390 9.505 8.440 8.480 1,575,100 -0.97(-10.26%)
Jan 09, 2020 9.320 9.590 9.230 9.450 1,443,295 +0.00(+0.00%)
Jan 08, 2020 9.140 9.700 9.140 9.450 1,392,088 +0.35(+3.85%)
Jan 07, 2020 9.440 9.490 8.875 9.100 1,412,857 -0.29(-3.09%)
Jan 06, 2020 9.200 9.450 9.160 9.390 906,729 +0.10(+1.08%)
Jan 03, 2020 8.790 9.290 8.620 9.290 1,489,800 +0.34(+3.80%)
Jan 02, 2020 8.840 8.970 8.490 8.950 1,363,161 +0.19(+2.17%)
Dec 31, 2019 8.250 8.800 8.250 8.760 1,046,800 +0.43(+5.16%)
Dec 30, 2019 8.320 8.490 8.220 8.330 718,052 -0.05(-0.60%)
Dec 27, 2019 8.650 8.780 8.300 8.380 1,019,900 -0.25(-2.90%)
Dec 26, 2019 8.460 8.800 8.460 8.630 941,607 +0.19(+2.25%)
Dec 24, 2019 8.150 8.590 8.140 8.440 750,300 +0.25(+3.05%)
Dec 23, 2019 8.170 8.240 7.885 8.190 1,169,499 +0.11(+1.36%)
Dec 20, 2019 8.040 8.115 7.840 8.080 2,754,800 +0.11(+1.38%)
Dec 19, 2019 7.820 8.085 7.510 7.970 1,150,249 +0.15(+1.92%)
Dec 18, 2019 7.540 7.850 7.460 7.820 1,325,270 +0.35(+4.69%)
Dec 17, 2019 7.180 7.490 7.010 7.470 1,462,851 +0.32(+4.48%)
Dec 16, 2019 6.940 7.490 6.940 7.150 2,486,937 +0.31(+4.53%)
Dec 13, 2019 7.230 7.280 6.800 6.840 2,484,100 -0.39(-5.39%)
Dec 12, 2019 7.160 7.400 6.950 7.230 3,230,504 +0.16(+2.26%)
Dec 11, 2019 8.700 8.900 7.020 7.070 6,207,952 -2.80(-28.37%)
Dec 10, 2019 9.780 9.890 9.610 9.870 813,351 +0.18(+1.86%)
Dec 09, 2019 9.570 9.760 9.500 9.690 988,066 -0.01(-0.10%)
Dec 06, 2019 9.670 9.890 9.580 9.700 831,800 +0.27(+2.86%)
Dec 05, 2019 9.860 9.920 9.400 9.430 859,455 -0.38(-3.87%)
Dec 04, 2019 9.440 10.09 9.440 9.810 1,287,373 +0.46(+4.92%)
Dec 03, 2019 9.040 9.410 8.800 9.350 904,107 +0.25(+2.75%)
Dec 02, 2019 9.060 9.150 8.880 9.100 710,985 -0.02(-0.22%)
Nov 29, 2019 8.960 9.230 8.950 9.120 483,800 +0.17(+1.90%)
Nov 27, 2019 8.800 9.100 8.800 8.950 534,700 +0.22(+2.52%)
Nov 26, 2019 8.950 8.950 8.710 8.730 793,007 -0.24(-2.68%)
Nov 25, 2019 8.710 9.100 8.630 8.970 1,090,367 +0.25(+2.87%)
Nov 22, 2019 8.230 8.720 8.140 8.720 1,080,000 +0.60(+7.39%)
Nov 21, 2019 7.950 8.160 7.820 8.120 496,216 +0.16(+2.01%)
Nov 20, 2019 7.850 8.020 7.700 7.960 800,884 +0.02(+0.25%)
Nov 19, 2019 8.030 8.090 7.720 7.940 682,397 -0.05(-0.63%)
Nov 18, 2019 8.060 8.160 7.700 7.990 922,333 -0.03(-0.37%)
Nov 15, 2019 7.990 8.105 7.900 8.020 1,032,100 +0.07(+0.88%)
Nov 14, 2019 7.940 8.070 7.850 7.950 642,603 -0.02(-0.25%)
Nov 13, 2019 7.920 7.990 7.765 7.970 765,396 +0.04(+0.50%)
Nov 12, 2019 8.050 8.080 7.770 7.930 954,444 -0.11(-1.37%)
Nov 11, 2019 8.360 8.430 8.020 8.040 865,618 -0.42(-4.96%)
Nov 08, 2019 8.400 8.480 8.220 8.460 894,600 +0.06(+0.71%)
Nov 07, 2019 8.490 8.590 8.340 8.400 1,216,538 +0.00(+0.00%)
Nov 06, 2019 8.400 8.580 8.280 8.400 1,029,514 -0.12(-1.41%)
Nov 05, 2019 8.220 8.660 8.190 8.520 1,079,758 +0.37(+4.54%)
Nov 04, 2019 7.750 8.240 7.700 8.150 1,412,658 +0.49(+6.40%)
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.