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 (%)
Jul 29, 2005 33.81 35.18 33.44 33.72 689,387 +0.29(+0.87%)
Jul 28, 2005 32.39 33.45 31.96 33.43 247,145 +1.45(+4.53%)
Jul 27, 2005 32.65 32.80 31.85 31.98 200,422 -0.41(-1.27%)
Jul 26, 2005 31.18 32.59 31.04 32.39 294,495 +1.00(+3.19%)
Jul 25, 2005 31.38 31.79 30.88 31.39 147,671 +0.08(+0.26%)
Jul 22, 2005 31.00 31.34 30.75 31.31 164,574 +0.39(+1.26%)
Jul 21, 2005 31.87 31.87 30.84 30.92 168,002 -0.76(-2.40%)
Jul 20, 2005 31.48 31.89 31.46 31.68 230,336 +0.04(+0.13%)
Jul 19, 2005 31.40 31.75 31.21 31.64 270,618 +0.35(+1.12%)
Jul 18, 2005 31.77 32.00 30.91 31.29 303,622 -0.08(-0.26%)
Jul 15, 2005 31.54 31.88 31.36 31.37 228,789 -0.34(-1.07%)
Jul 14, 2005 31.83 32.00 31.63 31.71 242,207 +0.23(+0.73%)
Jul 13, 2005 31.76 31.76 30.84 31.48 185,965 -0.16(-0.51%)
Jul 12, 2005 31.75 32.00 31.45 31.64 251,476 -0.04(-0.13%)
Jul 11, 2005 30.90 31.72 30.75 31.68 322,191 +0.96(+3.13%)
Jul 08, 2005 29.95 31.05 29.82 30.72 243,230 +0.54(+1.79%)
Jul 07, 2005 29.64 30.43 29.34 30.18 303,262 +0.30(+1.00%)
Jul 06, 2005 30.58 30.70 29.61 29.88 208,129 -0.71(-2.32%)
Jul 05, 2005 30.17 30.59 29.76 30.59 268,400 +0.09(+0.30%)
Jul 01, 2005 30.14 30.58 29.92 30.50 165,500 +0.13(+0.43%)
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%)
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.