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 (%)
Aug 31, 2007 38.83 39.56 38.06 39.42 30,232 +0.86(+2.22%)
Aug 30, 2007 38.85 39.85 38.34 38.56 17,740 -0.82(-2.08%)
Aug 29, 2007 38.28 39.50 37.48 39.38 31,807 +1.38(+3.64%)
Aug 28, 2007 39.76 39.76 37.63 38.00 65,713 -2.08(-5.18%)
Aug 27, 2007 40.84 40.95 39.69 40.08 34,011 -0.96(-2.34%)
Aug 24, 2007 39.97 41.06 39.29 41.04 31,177 +1.01(+2.52%)
Aug 23, 2007 41.51 41.51 39.62 40.03 48,917 -1.45(-3.49%)
Aug 22, 2007 41.78 42.26 40.02 41.48 58,050 +0.18(+0.44%)
Aug 21, 2007 41.15 41.44 40.47 41.30 28,657 -0.20(-0.48%)
Aug 20, 2007 42.15 42.91 40.97 41.50 51,122 -0.55(-1.31%)
Aug 17, 2007 44.30 44.93 41.91 42.05 144,444 +0.15(+0.36%)
Aug 16, 2007 37.83 42.30 37.31 41.90 103,504 +4.07(+10.75%)
Aug 15, 2007 39.91 40.88 37.74 37.83 77,155 -2.07(-5.18%)
Aug 14, 2007 39.96 40.31 39.46 39.90 121,979 +0.03(+0.07%)
Aug 13, 2007 41.92 44.00 39.87 39.87 140,875 -2.05(-4.89%)
Aug 10, 2007 40.82 44.77 39.40 41.92 183,179 +0.24(+0.57%)
Aug 09, 2007 39.63 42.35 39.44 41.68 143,394 +1.08(+2.65%)
Aug 08, 2007 38.10 41.12 37.39 40.60 252,252 +2.97(+7.90%)
Aug 07, 2007 36.92 38.33 36.38 37.63 130,692 +0.70(+1.91%)
Aug 06, 2007 35.73 37.26 33.58 36.92 159,455 +1.00(+2.78%)
Aug 03, 2007 36.13 36.73 35.78 35.92 78,940 -0.81(-2.20%)
Aug 02, 2007 36.58 36.98 35.90 36.73 139,300 +0.31(+0.86%)
Aug 01, 2007 35.97 37.30 35.55 36.42 149,902 +0.64(+1.78%)
Jul 31, 2007 37.34 37.49 35.52 35.78 142,869 -1.39(-3.74%)
Jul 30, 2007 37.04 37.20 35.35 37.17 168,168 +0.62(+1.69%)
Jul 27, 2007 38.91 38.92 36.40 36.55 181,500 -2.42(-6.21%)
Jul 26, 2007 38.96 40.62 38.09 38.97 157,670 -0.80(-2.01%)
Jul 25, 2007 38.82 39.95 38.22 39.77 196,406 +1.00(+2.58%)
Jul 24, 2007 40.38 40.52 38.04 38.77 98,885 -2.35(-5.72%)
Jul 23, 2007 41.63 42.29 41.06 41.12 76,631 -0.28(-0.67%)
Jul 20, 2007 42.74 42.79 40.66 41.40 142,134 -1.44(-3.36%)
Jul 19, 2007 43.15 43.81 42.59 42.84 72,012 +0.01(+0.02%)
Jul 18, 2007 43.34 43.39 41.79 42.83 61,409 -0.78(-1.79%)
Jul 17, 2007 43.11 44.17 43.11 43.61 91,117 +0.53(+1.24%)
Jul 16, 2007 43.44 43.60 42.64 43.08 83,874 -0.55(-1.27%)
Jul 13, 2007 44.59 44.86 43.28 43.63 91,747 -1.14(-2.55%)
Jul 12, 2007 44.33 45.04 44.32 44.77 107,598 +0.76(+1.73%)
Jul 11, 2007 43.90 44.10 43.43 44.01 69,492 +0.18(+0.41%)
Jul 10, 2007 44.13 44.46 43.52 43.83 113,056 -0.68(-1.52%)
Jul 09, 2007 44.81 45.01 43.64 44.51 84,714 -0.31(-0.70%)
Jul 06, 2007 44.44 45.07 44.33 44.82 130,167 +0.30(+0.68%)
Jul 05, 2007 42.96 44.82 42.96 44.52 241,545 +1.83(+4.28%)
Jul 03, 2007 43.57 43.64 42.64 42.69 45,768 -0.84(-1.93%)
Jul 02, 2007 42.25 44.10 42.25 43.53 174,256 +1.56(+3.72%)
Jun 29, 2007 43.22 43.65 41.34 41.96 125,338 -0.92(-2.15%)
Jun 28, 2007 43.49 44.22 42.61 42.89 226,218 -1.17(-2.66%)
Jun 27, 2007 40.11 45.73 40.08 44.06 455,482 +5.48(+14.20%)
Jun 26, 2007 39.06 39.47 38.34 38.58 79,360 -0.36(-0.93%)
Jun 25, 2007 38.90 39.51 38.27 38.94 151,687 +0.04(+0.10%)
Jun 22, 2007 40.73 41.39 38.90 38.90 292,562 -1.99(-4.87%)
Jun 21, 2007 41.01 41.82 40.84 40.90 77,470 -0.35(-0.85%)
Jun 20, 2007 41.76 42.31 40.69 41.25 79,360 -0.49(-1.16%)
Jun 19, 2007 40.81 42.11 40.81 41.73 113,476 +0.73(+1.79%)
Jun 18, 2007 40.32 41.45 40.32 41.00 55,741 +0.70(+1.75%)
Jun 15, 2007 40.25 41.29 39.75 40.30 112,742 +1.05(+2.67%)
Jun 14, 2007 39.58 39.62 39.03 39.25 36,530 -0.24(-0.60%)
Jun 13, 2007 38.74 39.73 38.50 39.49 30,127 +0.90(+2.35%)
Jun 12, 2007 39.13 39.30 38.10 38.58 45,138 -0.79(-2.01%)
Jun 11, 2007 39.95 40.46 39.32 39.37 22,779 -0.77(-1.92%)
Jun 08, 2007 39.17 40.39 39.16 40.14 29,077 +0.80(+2.03%)
Jun 07, 2007 39.53 39.81 39.26 39.34 47,448 -0.30(-0.74%)
Jun 06, 2007 39.71 39.86 39.44 39.64 39,470 -0.05(-0.12%)
Jun 05, 2007 40.77 40.81 39.53 39.69 51,437 -1.31(-3.21%)
Jun 04, 2007 41.00 41.36 40.77 41.00 39,155 -0.07(-0.16%)
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.