Skip to main content

Unifirst Corp (NY: UNF )

152.74 -3.12 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 151.26 153.54 150.35 152.28 74,977 +1.02(+0.67%)
Oct 30, 2017 154.94 154.94 150.30 151.26 32,351 -4.21(-2.71%)
Oct 27, 2017 155.62 156.39 153.25 155.47 49,094 -0.39(-0.25%)
Oct 26, 2017 151.70 157.02 151.70 155.86 83,755 +3.87(+2.54%)
Oct 25, 2017 150.49 151.99 148.82 151.99 43,618 +1.02(+0.67%)
Oct 24, 2017 151.36 152.52 150.83 150.97 33,394 +0.10(+0.06%)
Oct 23, 2017 150.64 152.23 148.85 150.88 47,336 +0.10(+0.06%)
Oct 20, 2017 151.22 151.87 150.49 150.78 35,296 +0.39(+0.26%)
Oct 19, 2017 151.26 151.77 150.10 150.40 51,671 -1.69(-1.11%)
Oct 18, 2017 152.72 155.30 146.16 152.09 71,028 +1.98(+1.32%)
Oct 17, 2017 152.09 152.67 149.24 150.10 64,826 -1.79(-1.18%)
Oct 16, 2017 152.23 153.44 150.97 151.89 39,136 +0.10(+0.06%)
Oct 13, 2017 152.47 152.81 151.31 151.80 60,517 +0.15(+0.10%)
Oct 12, 2017 151.65 152.13 150.44 151.65 45,269 +0.34(+0.22%)
Oct 11, 2017 151.41 151.92 150.97 151.31 36,625 +0.29(+0.19%)
Oct 10, 2017 151.99 151.99 150.25 151.02 38,965 -0.05(-0.03%)
Oct 09, 2017 151.36 151.41 150.10 151.07 36,255 +0.05(+0.03%)
Oct 06, 2017 149.72 152.33 149.38 151.02 31,787 +1.11(+0.74%)
Oct 05, 2017 149.86 152.13 149.67 149.91 34,388 +0.24(+0.16%)
Oct 04, 2017 149.77 150.44 148.99 149.67 30,244 +0.00(+0.00%)
Oct 03, 2017 148.75 149.86 147.89 149.67 41,083 +0.87(+0.58%)
Oct 02, 2017 146.19 149.09 144.98 148.80 49,428 +2.32(+1.58%)
Sep 29, 2017 145.46 146.66 145.46 146.48 52,752 +1.02(+0.70%)
Sep 28, 2017 146.24 146.72 144.40 145.46 41,302 -1.06(-0.73%)
Sep 27, 2017 142.90 147.88 142.47 146.53 73,468 +3.62(+2.54%)
Sep 26, 2017 141.35 143.34 141.21 142.90 32,751 +1.74(+1.23%)
Sep 25, 2017 139.23 141.21 139.23 141.16 39,945 +1.79(+1.28%)
Sep 22, 2017 140.00 141.61 138.89 139.37 70,169 -0.58(-0.41%)
Sep 21, 2017 141.45 141.45 139.57 139.95 29,610 -1.59(-1.13%)
Sep 20, 2017 141.35 142.66 141.16 141.55 45,681 +0.48(+0.34%)
Sep 19, 2017 140.87 141.94 140.58 141.06 36,979 +0.19(+0.14%)
Sep 18, 2017 140.44 141.11 139.42 140.87 30,551 +0.39(+0.27%)
Sep 15, 2017 140.10 140.49 138.12 140.49 125,213 +0.73(+0.52%)
Sep 14, 2017 139.66 139.81 137.69 139.76 39,813 +0.00(+0.00%)
Sep 13, 2017 139.03 140.10 138.21 139.76 50,678 +0.72(+0.52%)
Sep 12, 2017 139.18 139.57 138.12 139.03 32,588 +0.19(+0.14%)
Sep 11, 2017 137.87 139.08 137.05 138.84 34,754 +1.84(+1.34%)
Sep 08, 2017 136.28 137.75 135.55 137.00 26,918 +0.44(+0.32%)
Sep 07, 2017 137.73 137.73 135.79 136.57 28,972 -0.98(-0.71%)
Sep 06, 2017 138.22 138.42 137.40 137.55 34,149 -0.34(-0.25%)
Sep 05, 2017 139.19 139.77 137.26 137.89 38,110 -1.59(-1.14%)
Sep 01, 2017 139.34 140.01 138.13 139.48 36,487 +0.68(+0.49%)
Aug 31, 2017 134.65 139.22 134.65 138.80 52,572 +4.30(+3.20%)
Aug 30, 2017 133.54 135.13 132.76 134.50 41,727 +0.82(+0.61%)
Aug 29, 2017 132.96 134.55 131.99 133.68 38,770 +0.15(+0.11%)
Aug 28, 2017 134.02 134.43 132.28 133.54 48,273 +0.10(+0.07%)
Aug 25, 2017 135.18 135.18 132.13 133.44 35,557 -1.06(-0.79%)
Aug 24, 2017 133.49 134.84 132.50 134.50 39,075 +1.16(+0.87%)
Aug 23, 2017 133.34 134.07 132.52 133.34 28,978 -0.63(-0.47%)
Aug 22, 2017 133.49 134.21 132.81 133.97 25,348 +1.06(+0.80%)
Aug 21, 2017 131.84 133.20 131.84 132.91 32,071 +0.72(+0.55%)
Aug 18, 2017 131.41 132.86 131.41 132.18 46,344 -0.39(-0.29%)
Aug 17, 2017 133.92 134.50 132.23 132.57 35,192 -1.59(-1.19%)
Aug 16, 2017 134.02 135.32 133.73 134.16 31,883 +0.58(+0.43%)
Aug 15, 2017 135.47 135.47 133.44 133.59 31,070 -1.69(-1.25%)
Aug 14, 2017 133.29 135.62 133.05 135.28 53,971 +2.76(+2.08%)
Aug 11, 2017 132.76 133.63 131.65 132.52 66,188 -1.31(-0.98%)
Aug 10, 2017 133.34 134.55 132.57 133.83 54,755 +0.10(+0.07%)
Aug 09, 2017 135.76 135.81 133.15 133.73 47,596 -2.22(-1.64%)
Aug 08, 2017 136.53 138.18 135.86 135.95 39,588 -0.82(-0.60%)
Aug 07, 2017 138.61 138.61 136.39 136.77 28,150 -1.79(-1.29%)
Aug 04, 2017 138.66 139.24 138.20 138.56 35,888 +0.24(+0.17%)
Aug 03, 2017 137.40 138.37 137.21 138.32 34,098 +0.97(+0.70%)
Aug 02, 2017 138.71 138.71 137.06 137.35 30,338 -1.30(-0.94%)
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.