Skip to main content

United Nat Foods (NY: UNFI )

11.57 -0.30 (-2.53%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.26 14.77 14.11 14.58 566,598 +0.36(+2.53%)
Oct 30, 2023 14.21 14.39 14.09 14.22 496,865 +0.08(+0.57%)
Oct 27, 2023 14.62 14.75 14.07 14.14 644,420 -0.46(-3.15%)
Oct 26, 2023 14.55 14.68 14.21 14.60 494,558 +0.10(+0.69%)
Oct 25, 2023 14.73 14.80 14.40 14.50 659,414 -0.39(-2.62%)
Oct 24, 2023 14.76 15.16 14.56 14.89 744,945 +0.38(+2.62%)
Oct 23, 2023 15.18 15.33 14.41 14.51 961,192 -0.79(-5.16%)
Oct 20, 2023 15.36 15.69 15.16 15.30 590,421 -0.06(-0.39%)
Oct 19, 2023 15.78 15.91 15.31 15.36 763,711 -0.46(-2.91%)
Oct 18, 2023 15.90 16.00 15.64 15.82 778,829 -0.13(-0.82%)
Oct 17, 2023 15.59 16.22 15.36 15.95 680,813 +0.23(+1.46%)
Oct 16, 2023 15.44 15.95 15.33 15.72 709,993 +0.35(+2.28%)
Oct 13, 2023 15.13 15.52 14.89 15.37 833,836 +0.31(+2.06%)
Oct 12, 2023 15.39 15.42 14.71 15.06 812,675 -0.20(-1.31%)
Oct 11, 2023 14.54 15.27 14.54 15.26 849,279 +0.50(+3.39%)
Oct 10, 2023 14.32 15.11 14.30 14.76 1,192,243 +0.69(+4.90%)
Oct 09, 2023 13.56 14.07 13.56 14.07 741,959 +0.38(+2.78%)
Oct 06, 2023 13.82 13.88 13.48 13.69 867,427 -0.16(-1.16%)
Oct 05, 2023 13.68 13.96 13.41 13.85 1,301,478 +0.76(+5.81%)
Oct 04, 2023 13.16 13.32 12.93 13.09 1,016,256 -0.16(-1.21%)
Oct 03, 2023 13.01 13.33 12.88 13.25 1,014,044 +0.08(+0.61%)
Oct 02, 2023 14.14 14.30 13.14 13.17 1,271,163 -0.97(-6.86%)
Sep 29, 2023 13.90 14.26 13.82 14.14 1,139,759 +0.37(+2.69%)
Sep 28, 2023 14.49 14.84 13.75 13.77 1,607,464 -0.92(-6.26%)
Sep 27, 2023 13.61 14.76 13.57 14.69 2,235,835 +0.96(+6.99%)
Sep 26, 2023 15.09 16.25 13.65 13.73 5,090,374 -5.19(-27.43%)
Sep 25, 2023 18.54 18.99 18.83 18.92 629,056 +0.07(+0.37%)
Sep 22, 2023 19.25 19.93 18.85 18.85 843,601 -0.40(-2.08%)
Sep 21, 2023 18.99 19.48 18.86 19.25 574,762 +0.27(+1.42%)
Sep 20, 2023 18.82 19.31 18.80 18.98 469,694 +0.31(+1.66%)
Sep 19, 2023 18.66 18.88 18.62 18.67 368,929 +0.11(+0.59%)
Sep 18, 2023 18.80 18.80 18.26 18.56 479,217 -0.24(-1.28%)
Sep 15, 2023 18.43 18.93 18.35 18.80 1,856,859 +0.32(+1.73%)
Sep 14, 2023 18.14 18.53 18.08 18.48 498,511 +0.63(+3.53%)
Sep 13, 2023 18.36 18.42 17.75 17.85 428,134 -0.45(-2.46%)
Sep 12, 2023 18.40 18.49 18.04 18.30 448,438 +0.14(+0.77%)
Sep 11, 2023 18.69 18.69 18.00 18.16 414,196 -0.24(-1.30%)
Sep 08, 2023 18.13 18.40 17.83 18.40 389,530 +0.28(+1.55%)
Sep 07, 2023 18.06 18.25 17.76 18.12 557,822 +0.05(+0.28%)
Sep 06, 2023 18.67 18.84 17.71 18.07 815,170 -0.60(-3.21%)
Sep 05, 2023 19.72 19.75 18.64 18.67 658,268 -1.23(-6.18%)
Sep 01, 2023 20.24 20.40 19.80 19.90 307,273 -0.23(-1.14%)
Aug 31, 2023 20.40 20.43 19.95 20.13 382,783 -0.22(-1.08%)
Aug 30, 2023 20.11 20.47 19.87 20.35 327,562 +0.23(+1.14%)
Aug 29, 2023 19.81 20.13 19.56 20.12 406,094 +0.37(+1.87%)
Aug 28, 2023 19.81 20.06 19.66 19.75 348,518 +0.01(+0.05%)
Aug 25, 2023 20.10 20.27 19.64 19.74 332,628 -0.31(-1.55%)
Aug 24, 2023 20.17 20.43 20.02 20.05 341,792 -0.22(-1.09%)
Aug 23, 2023 20.27 20.28 20.00 20.27 325,851 +0.03(+0.15%)
Aug 22, 2023 20.21 20.38 20.03 20.24 520,274 -0.07(-0.34%)
Aug 21, 2023 20.93 20.96 20.14 20.31 345,216 -0.62(-2.96%)
Aug 18, 2023 20.44 20.99 20.44 20.93 403,031 +0.31(+1.50%)
Aug 17, 2023 20.65 20.91 20.44 20.62 437,825 +0.16(+0.78%)
Aug 16, 2023 20.10 20.71 20.01 20.46 831,502 +0.38(+1.89%)
Aug 15, 2023 20.27 20.35 19.79 20.08 410,598 -0.39(-1.91%)
Aug 14, 2023 20.74 20.77 20.39 20.47 334,413 -0.45(-2.15%)
Aug 11, 2023 20.92 21.05 20.68 20.92 298,274 +0.02(+0.10%)
Aug 10, 2023 20.95 21.22 20.73 20.90 397,676 +0.17(+0.82%)
Aug 09, 2023 20.72 21.05 20.60 20.73 437,490 -0.01(-0.05%)
Aug 08, 2023 20.73 20.77 20.34 20.74 416,124 -0.25(-1.19%)
Aug 07, 2023 20.90 21.02 20.48 20.99 439,313 +0.11(+0.53%)
Aug 04, 2023 20.56 21.14 20.41 20.88 381,553 +0.25(+1.21%)
Aug 03, 2023 20.49 20.73 20.40 20.63 358,050 -0.05(-0.24%)
Aug 02, 2023 21.06 21.06 20.48 20.68 476,753 -0.46(-2.18%)
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.