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 (%)
Feb 28, 2005 31.69 31.69 30.85 31.17 333,478 -0.28(-0.89%)
Feb 25, 2005 31.53 31.68 31.05 31.45 171,099 -0.04(-0.13%)
Feb 24, 2005 31.01 31.60 30.70 31.49 267,290 +0.54(+1.74%)
Feb 23, 2005 30.60 31.10 30.49 30.95 370,929 +0.63(+2.08%)
Feb 22, 2005 31.54 31.73 29.51 30.32 447,272 -1.46(-4.59%)
Feb 18, 2005 32.42 32.42 31.48 31.78 309,195 -0.48(-1.49%)
Feb 17, 2005 33.95 34.00 32.11 32.26 414,060 -1.61(-4.75%)
Feb 16, 2005 33.77 34.18 33.65 33.87 436,105 +0.03(+0.09%)
Feb 15, 2005 34.75 34.80 33.55 33.84 658,784 -0.95(-2.73%)
Feb 14, 2005 33.40 34.87 33.40 34.79 472,974 +1.61(+4.85%)
Feb 11, 2005 32.51 33.47 32.06 33.18 455,522 +1.00(+3.11%)
Feb 10, 2005 30.70 33.41 30.70 32.18 921,600 +1.35(+4.38%)
Feb 09, 2005 31.10 31.68 30.67 30.83 305,112 -0.57(-1.82%)
Feb 08, 2005 30.55 31.52 30.45 31.40 296,389 +0.60(+1.95%)
Feb 07, 2005 31.19 31.60 30.35 30.80 183,319 -0.24(-0.77%)
Feb 04, 2005 30.71 31.13 30.31 31.04 131,659 +0.51(+1.67%)
Feb 03, 2005 31.08 31.08 30.25 30.53 176,019 -0.74(-2.37%)
Feb 02, 2005 31.05 31.43 30.74 31.27 129,494 +0.00(+0.00%)
Feb 01, 2005 31.70 31.70 30.64 31.27 217,245 -0.34(-1.08%)
Jan 31, 2005 30.90 31.86 30.56 31.61 304,199 +0.96(+3.13%)
Jan 28, 2005 31.25 31.25 30.57 30.65 220,094 -0.26(-0.84%)
Jan 27, 2005 30.90 31.25 30.50 30.91 267,471 +0.27(+0.88%)
Jan 26, 2005 29.62 30.95 29.62 30.64 260,797 +0.94(+3.16%)
Jan 25, 2005 30.00 30.20 29.62 29.70 287,400 -0.02(-0.07%)
Jan 24, 2005 29.86 30.44 29.60 29.72 506,039 +0.23(+0.78%)
Jan 21, 2005 29.57 29.70 29.16 29.49 264,418 +0.11(+0.37%)
Jan 20, 2005 29.69 29.72 29.02 29.38 255,918 -0.32(-1.08%)
Jan 19, 2005 29.93 30.10 29.33 29.70 240,477 -0.07(-0.25%)
Jan 18, 2005 29.45 29.90 28.99 29.77 199,523 +0.49(+1.69%)
Jan 14, 2005 28.49 29.44 28.29 29.28 423,413 +0.81(+2.85%)
Jan 13, 2005 28.79 29.09 28.14 28.47 247,249 -0.59(-2.03%)
Jan 12, 2005 29.06 29.30 28.48 29.06 245,038 -0.09(-0.31%)
Jan 11, 2005 29.50 29.75 29.00 29.15 312,370 -0.44(-1.49%)
Jan 10, 2005 29.45 29.95 29.43 29.59 280,867 -0.07(-0.24%)
Jan 07, 2005 30.60 30.65 29.37 29.66 278,231 -0.64(-2.11%)
Jan 06, 2005 29.23 30.81 29.06 30.30 499,830 +1.05(+3.59%)
Jan 05, 2005 29.92 30.00 29.05 29.25 259,465 -0.87(-2.89%)
Jan 04, 2005 30.03 30.48 29.65 30.12 389,241 -0.34(-1.12%)
Jan 03, 2005 31.34 31.34 30.21 30.46 644,203 -0.64(-2.06%)
Dec 31, 2004 31.25 31.64 31.10 31.10 186,700 +0.01(+0.03%)
Dec 30, 2004 31.10 31.48 30.90 31.09 343,800 -0.01(-0.03%)
Dec 29, 2004 31.01 31.75 30.63 31.10 456,400 -0.13(-0.42%)
Dec 28, 2004 28.86 31.90 28.73 31.23 1,390,200 +2.90(+10.24%)
Dec 27, 2004 28.77 28.77 28.10 28.33 99,800 -0.05(-0.18%)
Dec 23, 2004 28.95 29.10 28.37 28.38 130,700 -0.36(-1.25%)
Dec 22, 2004 28.85 28.91 28.24 28.74 186,400 +0.01(+0.03%)
Dec 21, 2004 27.68 28.89 27.56 28.73 484,200 +1.47(+5.39%)
Dec 20, 2004 27.50 27.68 27.10 27.26 165,000 +0.10(+0.37%)
Dec 17, 2004 27.51 27.65 27.00 27.16 171,900 -0.27(-0.98%)
Dec 16, 2004 27.50 27.89 27.29 27.43 206,700 -0.25(-0.90%)
Dec 15, 2004 28.10 28.15 27.22 27.68 155,800 -0.37(-1.32%)
Dec 14, 2004 27.92 28.07 27.49 28.05 227,300 +0.20(+0.72%)
Dec 13, 2004 27.60 27.90 27.45 27.85 209,700 +0.55(+2.01%)
Dec 10, 2004 27.67 27.67 26.80 27.30 273,700 -0.23(-0.84%)
Dec 09, 2004 27.42 27.68 26.90 27.53 262,300 -0.27(-0.97%)
Dec 08, 2004 27.79 28.10 27.65 27.80 148,300 +0.10(+0.36%)
Dec 07, 2004 28.29 28.50 27.36 27.70 193,900 -0.35(-1.25%)
Dec 06, 2004 28.60 28.68 28.00 28.05 271,600 -0.38(-1.34%)
Dec 03, 2004 29.28 29.31 28.35 28.43 339,100 -0.68(-2.34%)
Dec 02, 2004 28.39 29.21 28.06 29.11 326,000 +0.97(+3.45%)
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.