Skip to main content

United Nat Foods (NY: UNFI )

11.49 -0.38 (-3.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 20.84 21.17 20.53 21.14 429,029 +0.34(+1.63%)
Jul 31, 2023 20.71 21.08 20.69 20.80 488,001 +0.08(+0.39%)
Jul 28, 2023 21.19 21.19 20.53 20.72 380,866 -0.20(-0.96%)
Jul 27, 2023 21.02 21.28 20.89 20.92 401,331 +0.07(+0.34%)
Jul 26, 2023 20.85 21.03 20.65 20.85 331,084 +0.04(+0.19%)
Jul 25, 2023 20.80 20.95 20.65 20.81 372,132 +0.06(+0.29%)
Jul 24, 2023 20.72 20.91 20.55 20.75 373,641 +0.10(+0.48%)
Jul 21, 2023 20.75 20.82 20.49 20.65 375,182 +0.01(+0.05%)
Jul 20, 2023 20.45 20.65 20.00 20.64 493,324 +0.37(+1.83%)
Jul 19, 2023 19.97 20.39 19.75 20.27 653,924 +0.56(+2.84%)
Jul 18, 2023 19.92 20.36 19.46 19.71 764,925 -0.20(-1.00%)
Jul 17, 2023 20.14 20.30 19.87 19.91 563,959 -0.23(-1.14%)
Jul 14, 2023 20.75 20.75 20.03 20.14 520,663 -0.62(-2.99%)
Jul 13, 2023 20.54 20.83 20.10 20.76 703,189 +0.14(+0.68%)
Jul 12, 2023 21.01 21.12 20.50 20.62 935,567 +0.04(+0.19%)
Jul 11, 2023 19.60 20.58 19.36 20.58 1,045,166 +0.98(+5.00%)
Jul 10, 2023 19.65 20.00 19.54 19.60 892,635 -0.02(-0.10%)
Jul 07, 2023 19.71 19.99 19.60 19.62 740,230 -0.13(-0.66%)
Jul 06, 2023 19.79 19.94 19.52 19.75 869,302 -0.26(-1.30%)
Jul 05, 2023 19.89 20.01 19.55 20.01 817,452 +0.02(+0.10%)
Jul 03, 2023 19.55 20.20 19.55 19.99 534,501 +0.44(+2.25%)
Jun 30, 2023 19.72 19.83 19.51 19.55 985,560 -0.04(-0.20%)
Jun 29, 2023 19.80 20.08 19.54 19.59 846,173 -0.23(-1.16%)
Jun 28, 2023 20.20 20.20 19.72 19.82 791,695 -0.46(-2.27%)
Jun 27, 2023 19.86 20.43 19.82 20.28 853,250 +0.36(+1.81%)
Jun 26, 2023 20.14 20.48 19.90 19.92 645,075 -0.32(-1.58%)
Jun 23, 2023 20.27 20.72 20.20 20.24 1,196,118 -0.24(-1.17%)
Jun 22, 2023 20.49 20.65 20.07 20.48 713,009 +0.09(+0.44%)
Jun 21, 2023 20.32 20.70 20.22 20.39 834,392 -0.08(-0.39%)
Jun 20, 2023 20.77 20.93 20.15 20.47 1,122,079 -0.47(-2.24%)
Jun 16, 2023 21.01 21.05 20.38 20.94 4,983,411 +0.27(+1.31%)
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.