Skip to main content

Unifirst Corp (NY: UNF )

152.74 -3.12 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 187.69 189.31 186.54 187.97 80,371 -1.57(-0.83%)
Nov 29, 2021 190.48 190.81 187.64 189.54 54,001 +1.23(+0.65%)
Nov 26, 2021 192.01 192.01 186.19 188.31 72,805 -7.93(-4.04%)
Nov 24, 2021 194.86 196.35 193.74 196.25 37,212 +0.82(+0.42%)
Nov 23, 2021 191.96 196.23 191.96 195.43 55,630 +2.59(+1.34%)
Nov 22, 2021 193.26 196.97 192.00 192.84 43,700 -0.04(-0.02%)
Nov 19, 2021 190.74 195.56 190.74 192.87 69,697 +1.25(+0.65%)
Nov 18, 2021 197.28 192.28 191.01 191.63 63,805 -5.58(-2.83%)
Nov 17, 2021 195.70 198.20 195.47 197.21 111,929 +0.32(+0.16%)
Nov 16, 2021 196.62 197.69 195.67 196.89 59,870 +0.93(+0.48%)
Nov 15, 2021 196.76 197.44 195.46 195.95 47,579 -0.81(-0.41%)
Nov 12, 2021 198.00 201.03 195.75 196.77 38,098 -0.02(-0.01%)
Nov 11, 2021 199.68 200.17 196.30 196.79 45,452 -3.69(-1.84%)
Nov 10, 2021 201.20 200.31 200.48 40,697 -1.85(-0.92%)
Nov 09, 2021 201.30 203.62 200.94 202.33 37,325 -0.04(-0.02%)
Nov 08, 2021 204.67 206.22 201.56 202.37 34,184 -1.20(-0.59%)
Nov 05, 2021 200.60 203.92 200.36 203.56 40,208 +5.05(+2.54%)
Nov 04, 2021 199.75 201.84 197.07 198.51 47,804 +0.18(+0.09%)
Nov 03, 2021 191.63 198.80 191.63 198.34 61,819 +5.67(+2.94%)
Nov 02, 2021 196.13 196.13 192.34 192.67 34,742 -2.62(-1.34%)
Nov 01, 2021 194.40 195.48 193.50 195.29 82,287 +1.13(+0.58%)
Oct 29, 2021 196.62 198.58 193.69 194.16 49,851 -1.69(-0.86%)
Oct 28, 2021 196.23 197.71 195.29 195.85 59,207 +0.96(+0.49%)
Oct 27, 2021 198.42 197.96 194.42 194.88 70,160 -4.01(-2.02%)
Oct 26, 2021 198.91 201.48 198.90 75,296 -0.58(-0.29%)
Oct 25, 2021 202.46 203.29 198.95 199.47 62,839 -3.05(-1.51%)
Oct 22, 2021 198.64 203.98 198.05 202.53 88,135 +4.27(+2.15%)
Oct 21, 2021 198.49 200.23 196.83 198.26 100,933 -1.49(-0.75%)
Oct 20, 2021 206.75 206.75 194.44 199.75 135,614 -11.83(-5.59%)
Oct 19, 2021 212.12 213.63 208.68 211.58 78,552 +0.60(+0.28%)
Oct 18, 2021 208.61 212.58 207.43 210.98 229,238 +3.06(+1.47%)
Oct 15, 2021 216.26 216.26 206.07 207.92 292,218 -4.96(-2.33%)
Oct 14, 2021 215.27 215.27 212.11 212.88 47,395 -0.41(-0.19%)
Oct 13, 2021 215.58 215.78 212.72 213.29 43,884 -1.99(-0.92%)
Oct 12, 2021 215.34 216.51 212.94 215.29 69,572 +0.78(+0.36%)
Oct 11, 2021 218.05 220.38 213.74 214.51 16,448 -4.16(-1.90%)
Oct 08, 2021 218.93 218.93 218.41 218.67 18,537 -0.60(-0.27%)
Oct 07, 2021 218.11 222.71 218.11 219.27 43,614 +3.02(+1.40%)
Oct 06, 2021 213.15 216.59 212.25 216.25 38,676 +1.11(+0.52%)
Oct 05, 2021 214.34 216.96 213.70 215.14 55,877 +1.38(+0.65%)
Oct 04, 2021 208.96 214.74 207.53 213.76 59,427 +4.24(+2.02%)
Oct 01, 2021 208.75 211.95 205.65 209.52 69,578 +0.98(+0.47%)
Sep 30, 2021 216.97 219.03 208.41 208.54 86,017 -6.74(-3.13%)
Sep 29, 2021 215.21 217.50 213.31 215.28 76,182 +0.37(+0.17%)
Sep 28, 2021 217.54 218.93 214.90 214.90 70,013 -2.59(-1.19%)
Sep 27, 2021 216.23 220.76 215.38 217.49 55,686 +1.14(+0.53%)
Sep 24, 2021 214.68 218.06 213.51 216.35 59,272 +0.97(+0.45%)
Sep 23, 2021 213.70 216.76 211.05 215.38 36,173 +3.39(+1.60%)
Sep 22, 2021 212.21 214.22 209.56 211.99 36,840 +1.58(+0.75%)
Sep 21, 2021 212.74 215.86 210.41 210.41 32,463 -0.88(-0.42%)
Sep 20, 2021 214.66 216.50 208.85 211.29 42,472 -7.17(-3.28%)
Sep 17, 2021 217.95 218.46 213.51 218.46 264,144 +1.09(+0.50%)
Sep 16, 2021 217.94 218.85 217.09 217.38 48,301 +0.43(+0.20%)
Sep 15, 2021 218.66 218.78 216.50 216.94 39,702 -0.98(-0.45%)
Sep 14, 2021 220.55 220.55 216.97 217.92 50,186 -1.99(-0.91%)
Sep 13, 2021 221.11 221.18 217.84 219.91 28,016 -0.37(-0.17%)
Sep 10, 2021 220.78 223.50 219.57 220.29 72,041 +0.78(+0.35%)
Sep 09, 2021 222.66 222.66 219.51 219.51 39,522 -2.48(-1.12%)
Sep 08, 2021 220.68 223.39 220.16 221.99 48,658 +0.76(+0.35%)
Sep 07, 2021 223.98 225.48 221.23 221.23 39,528 -3.40(-1.52%)
Sep 03, 2021 225.20 225.42 223.95 224.63 32,237 -1.31(-0.58%)
Sep 02, 2021 223.74 226.76 223.48 225.95 26,691 +2.20(+0.99%)
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.