Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Nat Foods (NY: UNFI )

9.130 +0.270 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Nov 29, 2019 8.960 9.230 8.950 9.120 483,800 +0.17(+1.90%)
Nov 27, 2019 8.800 9.100 8.800 8.950 534,700 +0.22(+2.52%)
Nov 26, 2019 8.950 8.950 8.710 8.730 793,007 -0.24(-2.68%)
Nov 25, 2019 8.710 9.100 8.630 8.970 1,090,367 +0.25(+2.87%)
Nov 22, 2019 8.230 8.720 8.140 8.720 1,080,000 +0.60(+7.39%)
Nov 21, 2019 7.950 8.160 7.820 8.120 496,216 +0.16(+2.01%)
Nov 20, 2019 7.850 8.020 7.700 7.960 800,884 +0.02(+0.25%)
Nov 19, 2019 8.030 8.090 7.720 7.940 682,397 -0.05(-0.63%)
Nov 18, 2019 8.060 8.160 7.700 7.990 922,333 -0.03(-0.37%)
Nov 15, 2019 7.990 8.105 7.900 8.020 1,032,100 +0.07(+0.88%)
Nov 14, 2019 7.940 8.070 7.850 7.950 642,603 -0.02(-0.25%)
Nov 13, 2019 7.920 7.990 7.765 7.970 765,396 +0.04(+0.50%)
Nov 12, 2019 8.050 8.080 7.770 7.930 954,444 -0.11(-1.37%)
Nov 11, 2019 8.360 8.430 8.020 8.040 865,618 -0.42(-4.96%)
Nov 08, 2019 8.400 8.480 8.220 8.460 894,600 +0.06(+0.71%)
Nov 07, 2019 8.490 8.590 8.340 8.400 1,216,538 +0.00(+0.00%)
Nov 06, 2019 8.400 8.580 8.280 8.400 1,029,514 -0.12(-1.41%)
Nov 05, 2019 8.220 8.660 8.190 8.520 1,079,758 +0.37(+4.54%)
Nov 04, 2019 7.750 8.240 7.700 8.150 1,412,658 +0.49(+6.40%)
Nov 01, 2019 7.640 7.820 7.565 7.660 1,131,300 +0.16(+2.13%)
Oct 31, 2019 7.840 7.910 7.350 7.500 1,265,563 -0.32(-4.09%)
Oct 30, 2019 7.950 7.960 7.670 7.820 1,356,397 -0.07(-0.89%)
Oct 29, 2019 7.670 7.980 7.595 7.890 1,629,532 +0.25(+3.27%)
Oct 28, 2019 7.540 7.730 7.500 7.640 799,047 +0.15(+2.00%)
Oct 25, 2019 7.500 7.580 7.310 7.490 1,225,300 +0.07(+0.94%)
Oct 24, 2019 7.500 7.553 7.200 7.420 1,670,787 -0.09(-1.20%)
Oct 23, 2019 7.290 7.600 7.230 7.510 1,788,813 +0.12(+1.62%)
Oct 22, 2019 7.190 7.440 6.990 7.390 2,053,835 +0.48(+6.95%)
Oct 21, 2019 6.590 7.005 6.570 6.910 1,595,941 +0.35(+5.34%)
Oct 18, 2019 6.860 6.960 6.560 6.560 1,389,300 -0.29(-4.23%)
Oct 17, 2019 6.920 6.980 6.820 6.850 864,832 -0.06(-0.87%)
Oct 16, 2019 7.060 7.220 6.880 6.910 911,976 -0.16(-2.26%)
Oct 15, 2019 7.040 7.175 6.920 7.070 1,058,203 -0.02(-0.28%)
Oct 14, 2019 7.020 7.180 6.800 7.090 1,279,662 -0.03(-0.42%)
Oct 11, 2019 7.210 7.300 7.095 7.120 1,345,800 +0.09(+1.28%)
Oct 10, 2019 7.350 7.430 7.015 7.030 1,240,190 -0.36(-4.87%)
Oct 09, 2019 7.270 7.540 7.240 7.390 1,933,107 +0.29(+4.08%)
Oct 08, 2019 7.450 7.480 6.810 7.100 2,785,098 -0.40(-5.33%)
Oct 07, 2019 7.430 7.620 7.370 7.500 1,823,846 +0.05(+0.67%)
Oct 04, 2019 7.830 7.950 7.380 7.450 2,367,100 -0.40(-5.10%)
Oct 03, 2019 7.840 8.120 7.540 7.850 4,248,110 -0.32(-3.92%)
Oct 02, 2019 8.290 8.700 7.830 8.170 6,159,815 -2.90(-26.20%)
Oct 01, 2019 11.55 11.57 10.95 11.07 1,983,006 -0.45(-3.91%)
Sep 30, 2019 11.55 11.90 11.40 11.52 1,196,848 +0.10(+0.88%)
Sep 27, 2019 11.56 11.85 11.18 11.42 1,410,000 -0.10(-0.87%)
Sep 26, 2019 12.34 12.34 11.45 11.52 819,937 -0.70(-5.73%)
Sep 25, 2019 12.14 12.44 12.03 12.22 914,907 +0.11(+0.91%)
Sep 24, 2019 12.27 12.50 11.86 12.11 597,644 -0.09(-0.74%)
Sep 23, 2019 11.76 12.25 11.76 12.20 721,390 +0.28(+2.35%)
Sep 20, 2019 12.01 12.59 11.77 11.92 1,382,000 -0.11(-0.91%)
Sep 19, 2019 13.40 13.42 12.02 12.03 1,581,458 -1.37(-10.22%)
Sep 18, 2019 13.14 13.51 13.02 13.40 1,429,064 +0.28(+2.13%)
Sep 17, 2019 12.58 13.15 12.38 13.12 1,787,437 +0.65(+5.21%)
Sep 16, 2019 11.95 12.51 11.88 12.47 883,338 +0.38(+3.14%)
Sep 13, 2019 12.11 12.60 11.96 12.09 790,700 +0.06(+0.50%)
Sep 12, 2019 12.04 12.48 11.71 12.03 1,388,024 -0.17(-1.39%)
Sep 11, 2019 11.17 12.22 11.10 12.20 1,515,402 +0.96(+8.54%)
Sep 10, 2019 10.03 11.26 9.901 11.24 1,746,002 +1.18(+11.73%)
Sep 09, 2019 9.480 10.17 9.480 10.06 1,929,559 +0.75(+8.06%)
Sep 06, 2019 9.160 9.540 9.120 9.310 1,535,000 +0.22(+2.42%)
Sep 05, 2019 8.560 9.150 8.560 9.090 957,351 +0.66(+7.83%)
Sep 04, 2019 8.140 8.490 8.050 8.430 1,646,929 +0.38(+4.72%)
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.