Skip to main content

Unifirst Corp (NY: UNF )

152.50 -0.73 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 162.31 162.71 158.12 159.93 133,766 -2.92(-1.79%)
Oct 29, 2020 159.54 163.18 159.54 162.85 59,617 +1.33(+0.82%)
Oct 28, 2020 156.90 162.91 156.90 161.52 124,764 +1.66(+1.04%)
Oct 27, 2020 162.38 163.72 159.86 159.86 76,401 -3.12(-1.92%)
Oct 26, 2020 164.01 165.54 161.30 162.99 218,104 -3.41(-2.05%)
Oct 23, 2020 169.34 170.33 165.97 166.40 129,259 -2.97(-1.75%)
Oct 22, 2020 175.56 176.72 167.35 169.36 184,297 -7.35(-4.16%)
Oct 21, 2020 187.27 188.29 174.28 176.72 233,861 -15.31(-7.97%)
Oct 20, 2020 188.88 192.85 187.52 192.03 95,201 +4.78(+2.55%)
Oct 19, 2020 187.47 189.90 184.65 187.25 112,369 -0.13(-0.07%)
Oct 16, 2020 188.13 190.43 186.31 187.38 56,128 -1.15(-0.61%)
Oct 15, 2020 187.32 188.76 186.48 188.53 66,805 -1.12(-0.59%)
Oct 14, 2020 192.03 192.54 189.12 189.65 44,686 -1.55(-0.81%)
Oct 13, 2020 194.18 196.62 189.67 191.20 67,055 -3.98(-2.04%)
Oct 12, 2020 192.22 196.71 191.34 195.19 67,945 +2.95(+1.53%)
Oct 09, 2020 190.00 192.71 188.74 192.24 59,611 +3.99(+2.12%)
Oct 08, 2020 188.00 189.88 185.96 188.25 42,997 +2.30(+1.24%)
Oct 07, 2020 184.97 186.91 183.07 185.94 64,666 +1.94(+1.06%)
Oct 06, 2020 186.09 188.02 183.32 184.00 57,867 -0.84(-0.45%)
Oct 05, 2020 184.08 186.53 182.76 184.84 47,423 +1.71(+0.93%)
Oct 02, 2020 182.28 184.44 181.78 183.13 59,713 -1.87(-1.01%)
Oct 01, 2020 184.75 187.72 183.76 185.00 68,196 +0.11(+0.06%)
Sep 30, 2020 187.62 188.21 183.95 184.89 76,765 -1.34(-0.72%)
Sep 29, 2020 186.15 186.93 185.00 186.22 46,248 -0.22(-0.12%)
Sep 28, 2020 183.89 187.25 182.61 186.45 50,676 +4.69(+2.58%)
Sep 25, 2020 176.34 182.24 176.34 181.76 92,898 +5.02(+2.84%)
Sep 24, 2020 177.97 179.37 176.06 176.75 67,891 -0.66(-0.37%)
Sep 23, 2020 179.72 181.23 177.15 177.41 98,377 -1.32(-0.74%)
Sep 22, 2020 176.55 179.03 176.31 178.73 62,342 +2.32(+1.32%)
Sep 21, 2020 179.74 180.63 172.37 176.40 100,496 -6.15(-3.37%)
Sep 18, 2020 183.55 184.36 179.50 182.55 255,344 +0.92(+0.51%)
Sep 17, 2020 181.64 183.99 180.96 181.64 64,474 -2.43(-1.32%)
Sep 16, 2020 184.40 186.42 180.90 184.07 79,505 -0.77(-0.42%)
Sep 15, 2020 187.88 188.26 184.49 184.84 40,121 -2.20(-1.17%)
Sep 14, 2020 186.68 187.88 185.35 187.03 36,669 +2.44(+1.32%)
Sep 11, 2020 187.84 187.84 182.33 184.59 50,597 -1.85(-0.99%)
Sep 10, 2020 187.81 189.15 186.22 186.45 51,996 -2.39(-1.27%)
Sep 09, 2020 184.93 189.87 184.62 188.84 46,564 +4.40(+2.39%)
Sep 08, 2020 187.39 187.39 183.85 184.44 51,733 -4.60(-2.43%)
Sep 04, 2020 192.24 192.24 188.04 189.04 41,891 -0.54(-0.28%)
Sep 03, 2020 194.17 194.17 188.91 189.57 54,712 -3.78(-1.95%)
Sep 02, 2020 190.03 194.19 190.03 193.35 60,065 +4.25(+2.25%)
Sep 01, 2020 186.67 189.57 186.67 189.10 45,543 +1.28(+0.68%)
Aug 31, 2020 192.09 192.09 187.55 187.82 58,725 -4.30(-2.24%)
Aug 28, 2020 192.56 192.59 191.03 192.12 28,715 +1.33(+0.69%)
Aug 27, 2020 191.68 191.96 190.12 190.80 32,652 +0.39(+0.20%)
Aug 26, 2020 189.70 190.91 189.57 190.41 39,042 +0.34(+0.18%)
Aug 25, 2020 191.09 191.85 188.35 190.07 28,405 +0.14(+0.07%)
Aug 24, 2020 187.49 190.33 187.49 189.93 50,658 +4.41(+2.38%)
Aug 21, 2020 185.00 185.83 183.42 185.52 62,250 -0.62(-0.33%)
Aug 20, 2020 185.76 187.31 185.14 186.14 35,859 -1.22(-0.65%)
Aug 19, 2020 190.70 191.32 186.46 187.35 48,087 -2.03(-1.07%)
Aug 18, 2020 191.52 192.16 188.56 189.38 64,264 -3.06(-1.59%)
Aug 17, 2020 193.66 194.04 192.09 192.45 44,099 -0.47(-0.24%)
Aug 14, 2020 192.96 194.53 192.58 192.91 34,868 -1.47(-0.76%)
Aug 13, 2020 193.72 195.30 193.27 194.39 36,777 -0.93(-0.47%)
Aug 12, 2020 196.59 197.46 194.18 195.31 44,366 -0.04(-0.02%)
Aug 11, 2020 197.82 200.97 194.69 195.35 57,078 -0.14(-0.07%)
Aug 10, 2020 192.89 197.85 192.89 195.49 73,325 +2.38(+1.23%)
Aug 07, 2020 187.26 193.20 187.26 193.11 61,429 +5.43(+2.89%)
Aug 06, 2020 187.09 187.82 185.15 187.68 40,684 -0.46(-0.24%)
Aug 05, 2020 184.30 188.97 182.78 188.14 75,879 +5.79(+3.18%)
Aug 04, 2020 181.01 182.44 179.94 182.34 49,362 +1.50(+0.83%)
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.