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 (%)
Apr 30, 2009 36.32 36.50 35.16 35.52 211,546 -0.61(-1.69%)
Apr 29, 2009 35.70 36.95 35.06 36.13 162,209 +0.62(+1.74%)
Apr 28, 2009 34.93 36.33 34.35 35.51 178,528 +0.14(+0.40%)
Apr 27, 2009 34.23 35.43 33.88 35.36 110,942 +0.49(+1.39%)
Apr 24, 2009 35.19 35.65 34.76 34.88 116,854 +0.19(+0.55%)
Apr 23, 2009 35.24 35.24 34.12 34.69 89,106 -0.42(-1.19%)
Apr 22, 2009 34.55 36.36 34.51 35.11 94,398 -0.10(-0.30%)
Apr 21, 2009 34.71 35.50 34.23 35.21 92,183 +0.47(+1.34%)
Apr 20, 2009 35.57 35.57 34.48 34.75 85,108 -1.51(-4.18%)
Apr 17, 2009 36.66 37.16 35.96 36.26 95,387 -0.29(-0.78%)
Apr 16, 2009 36.00 36.71 34.93 36.55 120,202 +0.77(+2.16%)
Apr 15, 2009 34.55 35.91 34.55 35.77 57,057 +1.18(+3.41%)
Apr 14, 2009 35.79 36.04 34.57 34.59 80,331 -1.50(-4.14%)
Apr 13, 2009 35.68 36.34 35.49 36.09 74,452 +0.10(+0.29%)
Apr 09, 2009 34.43 35.99 34.37 35.98 131,108 +2.32(+6.90%)
Apr 08, 2009 34.50 35.49 33.34 33.66 112,278 -0.69(-2.00%)
Apr 07, 2009 33.74 34.50 33.49 34.35 125,250 +0.30(+0.87%)
Apr 06, 2009 34.58 34.81 33.71 34.05 191,212 -0.90(-2.59%)
Apr 03, 2009 33.02 34.96 33.02 34.95 153,168 +2.02(+6.13%)
Apr 02, 2009 31.66 34.02 30.72 32.94 431,122 +5.45(+19.82%)
Apr 01, 2009 26.23 27.90 25.79 27.49 207,588 +0.97(+3.66%)
Mar 31, 2009 27.57 29.39 26.52 26.52 182,055 -0.68(-2.49%)
Mar 30, 2009 26.76 27.39 26.26 27.19 118,335 -1.30(-4.55%)
Mar 26, 2009 27.35 28.74 27.35 28.49 114,556 +1.51(+5.61%)
Mar 25, 2009 26.68 27.66 25.56 26.97 87,868 +0.49(+1.83%)
Mar 24, 2009 27.34 27.45 26.40 26.49 126,243 -0.97(-3.54%)
Mar 23, 2009 26.54 27.46 26.34 27.46 91,763 +2.23(+8.83%)
Mar 20, 2009 24.86 25.56 24.86 25.23 91,947 +0.57(+2.32%)
Mar 19, 2009 24.83 25.19 24.58 24.66 138,621 -0.17(-0.69%)
Mar 18, 2009 23.44 25.19 23.14 24.83 107,828 +1.35(+5.76%)
Mar 17, 2009 22.91 23.65 22.80 23.48 61,702 +0.59(+2.58%)
Mar 16, 2009 23.14 23.66 22.71 22.89 137,273 -0.16(-0.70%)
Mar 13, 2009 22.31 23.26 22.22 23.05 0 +0.79(+3.55%)
Mar 12, 2009 21.36 22.81 21.08 22.26 95,835 +0.86(+4.01%)
Mar 11, 2009 20.86 21.58 20.76 21.40 93,676 +0.61(+2.93%)
Mar 10, 2009 19.69 21.03 19.59 20.79 114,574 +1.51(+7.86%)
Mar 09, 2009 20.25 20.33 19.20 19.28 81,432 -1.11(-5.46%)
Mar 06, 2009 20.45 20.80 19.63 20.39 0 -0.03(-0.14%)
Mar 05, 2009 21.16 21.44 20.08 20.42 98,993 -1.18(-5.47%)
Mar 04, 2009 21.67 21.91 21.21 21.60 129,432 -0.11(-0.53%)
Mar 02, 2009 22.53 22.72 21.62 21.72 68,265 -1.10(-4.84%)
Feb 27, 2009 22.76 23.52 22.54 22.82 0 -0.23(-0.99%)
Feb 26, 2009 24.53 24.53 22.95 23.05 65,316 -1.33(-5.47%)
Feb 25, 2009 25.54 25.54 24.05 24.38 74,274 -1.26(-4.90%)
Feb 24, 2009 25.08 25.79 24.82 25.64 92,678 +0.89(+3.58%)
Feb 23, 2009 26.17 26.32 24.72 24.75 76,302 -1.33(-5.11%)
Feb 20, 2009 25.91 26.48 25.44 26.09 63,161 -0.24(-0.90%)
Feb 19, 2009 26.86 26.86 26.17 26.33 78,259 -0.04(-0.14%)
Feb 18, 2009 26.73 26.73 26.12 26.36 68,502 -0.23(-0.86%)
Feb 17, 2009 26.60 26.88 26.37 26.59 70,192 -1.01(-3.66%)
Feb 13, 2009 27.88 28.44 27.37 27.60 68,729 -0.18(-0.65%)
Feb 12, 2009 26.80 27.86 26.80 27.78 67,478 +0.69(+2.53%)
Feb 11, 2009 26.62 27.39 26.62 27.10 56,871 +0.53(+2.01%)
Feb 10, 2009 27.78 28.16 26.31 26.56 77,008 -1.26(-4.52%)
Feb 09, 2009 27.93 28.23 27.27 27.82 73,322 -0.13(-0.48%)
Feb 06, 2009 25.97 28.51 25.86 27.95 108,756 +1.84(+7.04%)
Feb 05, 2009 25.40 26.45 25.15 26.12 67,472 +0.61(+2.39%)
Feb 04, 2009 26.02 26.55 25.25 25.51 37,223 -0.59(-2.26%)
Feb 03, 2009 25.94 26.34 25.53 26.10 53,631 +0.29(+1.11%)
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.