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

United Nat Foods (NQ: UNFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2004 9.742 10.00 9.727 9.957 248,200 +0.21(+2.11%)
Jan 29, 2004 9.950 10.01 9.693 9.752 221,600 -0.25(-2.46%)
Jan 28, 2004 10.18 10.22 9.900 9.998 140,400 -0.09(-0.87%)
Jan 27, 2004 10.27 10.36 9.960 10.09 160,200 -0.14(-1.39%)
Jan 26, 2004 10.07 10.26 9.977 10.23 257,200 +0.18(+1.82%)
Jan 23, 2004 9.945 10.20 9.825 10.04 263,000 +0.07(+0.70%)
Jan 22, 2004 10.24 10.35 9.932 9.975 275,000 -0.33(-3.16%)
Jan 21, 2004 9.895 10.34 9.838 10.30 504,400 +0.44(+4.46%)
Jan 20, 2004 9.668 10.00 9.668 9.860 255,800 +0.19(+1.96%)
Jan 16, 2004 9.658 9.852 9.568 9.670 146,800 +0.01(+0.13%)
Jan 15, 2004 9.752 9.755 9.530 9.658 118,470 -0.09(-0.95%)
Jan 14, 2004 9.775 9.810 9.578 9.750 262,290 +0.03(+0.26%)
Jan 13, 2004 9.600 9.928 9.588 9.725 761,422 +0.07(+0.75%)
Jan 12, 2004 8.900 10.00 8.900 9.652 1,184,666 +0.99(+11.40%)
Jan 09, 2004 8.860 8.875 8.665 8.665 311,608 -0.19(-2.09%)
Jan 08, 2004 8.745 8.887 8.693 8.850 255,246 +0.11(+1.26%)
Jan 07, 2004 8.787 8.787 8.613 8.740 200,844 -0.04(-0.51%)
Jan 06, 2004 8.842 8.920 8.775 8.785 248,800 -0.04(-0.48%)
Jan 05, 2004 8.648 8.845 8.605 8.828 181,400 +0.20(+2.26%)
Jan 02, 2004 9.057 9.057 8.543 8.633 293,000 -0.34(-3.84%)
Dec 31, 2003 9.203 9.203 8.940 8.977 232,800 -0.12(-1.35%)
Dec 30, 2003 8.890 9.155 8.852 9.100 516,814 +0.26(+3.00%)
Dec 29, 2003 8.818 8.938 8.672 8.835 337,824 +0.05(+0.60%)
Dec 26, 2003 8.742 8.827 8.723 8.783 97,562 +0.06(+0.66%)
Dec 24, 2003 8.810 8.848 8.725 8.725 78,434 -0.08(-0.85%)
Dec 23, 2003 8.768 8.810 8.607 8.800 400,098 +0.03(+0.37%)
Dec 22, 2003 8.690 8.870 8.665 8.768 225,328 +0.11(+1.27%)
Dec 19, 2003 8.822 8.863 8.580 8.658 393,198 -0.09(-1.03%)
Dec 18, 2003 8.460 8.755 8.460 8.748 331,754 +0.20(+2.28%)
Dec 17, 2003 8.775 8.775 8.477 8.553 429,958 -0.15(-1.78%)
Dec 16, 2003 8.713 8.775 8.557 8.707 180,924 -0.02(-0.17%)
Dec 15, 2003 8.895 9.025 8.703 8.723 421,318 -0.12(-1.41%)
Dec 12, 2003 8.658 8.875 8.630 8.848 688,018 +0.14(+1.58%)
Dec 11, 2003 8.785 8.870 8.660 8.710 348,600 -0.16(-1.78%)
Dec 10, 2003 8.850 8.883 8.740 8.867 117,654 +0.00(+0.03%)
Dec 09, 2003 8.998 9.024 8.832 8.865 329,268 -0.13(-1.47%)
Dec 08, 2003 9.180 9.180 8.883 8.998 650,038 -0.17(-1.88%)
Dec 05, 2003 9.248 9.318 9.185 9.170 413,578 -0.08(-0.84%)
Dec 04, 2003 9.330 9.330 9.160 9.248 239,540 -0.08(-0.86%)
Dec 03, 2003 9.258 9.363 9.223 9.328 692,422 +0.11(+1.14%)
Dec 02, 2003 9.162 9.328 8.905 9.223 1,444,410 -0.16(-1.76%)
Dec 01, 2003 9.610 9.750 9.345 9.387 425,118 -0.21(-2.19%)
Nov 28, 2003 9.652 9.690 9.575 9.598 121,450 -0.03(-0.31%)
Nov 26, 2003 9.812 9.812 9.537 9.627 246,878 -0.12(-1.23%)
Nov 25, 2003 9.775 9.780 9.665 9.748 305,746 +0.00(+0.00%)
Nov 24, 2003 9.613 9.812 9.590 9.748 491,690 +0.13(+1.35%)
Nov 21, 2003 9.710 9.710 9.375 9.617 427,532 -0.09(-0.95%)
Nov 20, 2003 9.950 9.950 9.630 9.710 296,278 -0.22(-2.22%)
Nov 19, 2003 9.935 10.01 9.887 9.930 162,790 -0.01(-0.05%)
Nov 18, 2003 9.918 10.11 9.912 9.935 148,342 -0.00(-0.03%)
Nov 17, 2003 9.785 10.04 9.588 9.938 212,624 +0.09(+0.86%)
Nov 14, 2003 10.14 10.18 9.775 9.852 227,846 -0.31(-3.05%)
Nov 13, 2003 10.28 10.36 10.13 10.16 311,034 -0.05(-0.49%)
Nov 12, 2003 9.975 10.32 9.975 10.21 437,034 +0.18(+1.74%)
Nov 11, 2003 10.01 10.15 9.963 10.04 175,942 +0.00(+0.02%)
Nov 10, 2003 10.08 10.14 9.812 10.04 313,438 -0.05(-0.52%)
Nov 07, 2003 9.738 10.16 9.738 10.09 256,028 +0.37(+3.86%)
Nov 06, 2003 9.720 9.725 9.675 9.713 321,396 +0.02(+0.15%)
Nov 05, 2003 9.880 9.932 9.652 9.697 585,498 -0.16(-1.60%)
Nov 04, 2003 9.825 10.13 9.588 9.855 541,728 +0.12(+1.26%)
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.