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 (%)
Jun 30, 2005 30.26 30.67 29.66 30.37 249,820 +0.21(+0.70%)
Jun 29, 2005 30.01 30.29 29.75 30.16 186,930 +0.02(+0.07%)
Jun 28, 2005 29.80 30.14 29.56 30.14 186,319 +0.36(+1.21%)
Jun 27, 2005 29.96 30.05 29.18 29.78 215,233 -0.22(-0.73%)
Jun 24, 2005 30.00 30.09 29.66 30.00 199,453 +0.12(+0.40%)
Jun 23, 2005 30.62 30.93 29.86 29.88 164,816 -0.55(-1.81%)
Jun 22, 2005 30.62 30.91 30.11 30.43 207,128 +0.02(+0.05%)
Jun 21, 2005 30.67 30.86 30.18 30.41 162,750 -0.18(-0.57%)
Jun 20, 2005 30.25 30.80 30.01 30.59 191,412 +0.03(+0.10%)
Jun 17, 2005 30.62 31.13 30.34 30.56 370,817 -0.18(-0.59%)
Jun 16, 2005 30.76 31.00 30.60 30.74 168,708 -0.14(-0.45%)
Jun 15, 2005 31.10 31.13 30.32 30.88 259,240 -0.19(-0.61%)
Jun 14, 2005 30.86 31.10 30.67 31.07 314,374 +0.32(+1.04%)
Jun 13, 2005 30.40 30.85 30.31 30.75 386,208 +0.33(+1.08%)
Jun 10, 2005 30.28 30.62 30.07 30.42 539,436 +0.12(+0.40%)
Jun 09, 2005 30.70 30.71 30.04 30.30 359,304 -0.37(-1.21%)
Jun 08, 2005 30.70 30.89 30.50 30.67 509,171 +0.14(+0.46%)
Jun 07, 2005 32.06 32.20 30.51 30.53 645,945 -1.34(-4.20%)
Jun 06, 2005 31.80 31.99 31.34 31.87 277,016 +0.32(+1.01%)
Jun 03, 2005 32.33 32.62 31.40 31.55 460,862 -0.83(-2.56%)
Jun 02, 2005 32.27 32.66 32.12 32.38 350,144 -0.12(-0.37%)
Jun 01, 2005 32.61 32.62 31.82 32.50 513,891 +0.06(+0.18%)
May 31, 2005 33.25 34.49 32.21 32.44 1,155,708 +0.39(+1.22%)
May 27, 2005 31.52 32.11 31.52 32.05 235,188 +0.20(+0.63%)
May 26, 2005 31.61 32.14 31.61 31.85 181,986 +0.24(+0.76%)
May 25, 2005 32.67 32.71 31.51 31.61 205,670 -1.02(-3.13%)
May 24, 2005 31.96 32.68 31.53 32.63 327,300 +0.91(+2.87%)
May 23, 2005 31.32 32.17 31.05 31.72 326,623 +0.51(+1.63%)
May 20, 2005 30.69 31.31 30.35 31.21 605,340 +0.59(+1.93%)
May 19, 2005 30.85 30.99 30.30 30.62 251,997 -0.18(-0.58%)
May 18, 2005 29.71 31.10 29.45 30.80 456,000 +1.21(+4.09%)
May 17, 2005 27.63 29.74 27.58 29.59 433,338 +1.62(+5.79%)
May 16, 2005 27.72 28.20 27.61 27.97 176,578 +0.37(+1.34%)
May 13, 2005 27.85 27.92 27.02 27.60 228,332 -0.13(-0.47%)
May 12, 2005 27.96 28.06 27.49 27.73 199,683 -0.09(-0.32%)
May 11, 2005 27.68 27.90 27.24 27.82 174,006 +0.35(+1.27%)
May 10, 2005 27.52 28.17 27.19 27.47 221,420 -0.33(-1.19%)
May 09, 2005 27.36 28.08 26.81 27.80 249,362 +0.24(+0.87%)
May 06, 2005 28.06 28.09 27.06 27.56 134,951 -0.18(-0.65%)
May 05, 2005 27.97 28.34 27.09 27.74 335,744 +0.30(+1.09%)
May 04, 2005 26.88 27.67 26.84 27.44 144,846 +0.49(+1.82%)
May 03, 2005 27.61 28.04 26.75 26.95 284,004 -0.94(-3.37%)
May 02, 2005 26.85 28.07 26.45 27.89 326,651 +1.09(+4.07%)
Apr 29, 2005 26.73 27.06 26.04 26.80 211,499 +0.04(+0.15%)
Apr 28, 2005 27.12 27.84 26.76 26.76 181,346 -0.53(-1.94%)
Apr 27, 2005 27.81 27.94 26.72 27.29 147,704 -0.40(-1.44%)
Apr 26, 2005 28.29 28.42 27.52 27.69 223,240 -0.57(-2.02%)
Apr 25, 2005 27.64 28.55 27.26 28.26 251,290 +0.79(+2.88%)
Apr 22, 2005 28.08 29.01 27.13 27.47 233,937 -0.88(-3.10%)
Apr 21, 2005 27.59 28.49 27.31 28.35 336,447 +0.91(+3.32%)
Apr 20, 2005 27.67 28.01 27.35 27.44 224,405 -0.42(-1.51%)
Apr 19, 2005 28.12 28.40 27.60 27.86 238,887 -0.12(-0.43%)
Apr 18, 2005 26.51 28.00 26.00 27.98 411,360 +1.48(+5.58%)
Apr 15, 2005 27.49 27.60 26.39 26.50 280,038 -0.85(-3.11%)
Apr 14, 2005 27.41 28.00 27.30 27.35 267,513 -0.20(-0.73%)
Apr 13, 2005 28.06 28.30 27.20 27.55 184,556 -0.42(-1.50%)
Apr 12, 2005 27.73 28.18 27.65 27.97 247,847 +0.15(+0.54%)
Apr 11, 2005 27.99 28.38 27.63 27.82 141,328 -0.29(-1.03%)
Apr 08, 2005 29.07 29.28 28.11 28.11 143,453 -0.89(-3.07%)
Apr 07, 2005 28.81 29.10 28.58 29.00 140,059 +0.36(+1.26%)
Apr 06, 2005 29.20 29.39 28.63 28.64 260,633 -0.41(-1.41%)
Apr 05, 2005 28.70 29.26 28.52 29.05 251,535 +0.38(+1.33%)
Apr 04, 2005 28.95 28.95 28.10 28.67 234,191 -0.07(-0.24%)
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.