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 31, 2005 30.90 31.86 30.56 31.61 304,199 +0.96(+3.13%)
Jan 28, 2005 31.25 31.25 30.57 30.65 220,094 -0.26(-0.84%)
Jan 27, 2005 30.90 31.25 30.50 30.91 267,471 +0.27(+0.88%)
Jan 26, 2005 29.62 30.95 29.62 30.64 260,797 +0.94(+3.16%)
Jan 25, 2005 30.00 30.20 29.62 29.70 287,400 -0.02(-0.07%)
Jan 24, 2005 29.86 30.44 29.60 29.72 506,039 +0.23(+0.78%)
Jan 21, 2005 29.57 29.70 29.16 29.49 264,418 +0.11(+0.37%)
Jan 20, 2005 29.69 29.72 29.02 29.38 255,918 -0.32(-1.08%)
Jan 19, 2005 29.93 30.10 29.33 29.70 240,477 -0.07(-0.25%)
Jan 18, 2005 29.45 29.90 28.99 29.77 199,523 +0.49(+1.69%)
Jan 14, 2005 28.49 29.44 28.29 29.28 423,413 +0.81(+2.85%)
Jan 13, 2005 28.79 29.09 28.14 28.47 247,249 -0.59(-2.03%)
Jan 12, 2005 29.06 29.30 28.48 29.06 245,038 -0.09(-0.31%)
Jan 11, 2005 29.50 29.75 29.00 29.15 312,370 -0.44(-1.49%)
Jan 10, 2005 29.45 29.95 29.43 29.59 280,867 -0.07(-0.24%)
Jan 07, 2005 30.60 30.65 29.37 29.66 278,231 -0.64(-2.11%)
Jan 06, 2005 29.23 30.81 29.06 30.30 499,830 +1.05(+3.59%)
Jan 05, 2005 29.92 30.00 29.05 29.25 259,465 -0.87(-2.89%)
Jan 04, 2005 30.03 30.48 29.65 30.12 389,241 -0.34(-1.12%)
Jan 03, 2005 31.34 31.34 30.21 30.46 644,203 -0.64(-2.06%)
Dec 31, 2004 31.25 31.64 31.10 31.10 186,700 +0.01(+0.03%)
Dec 30, 2004 31.10 31.48 30.90 31.09 343,800 -0.01(-0.03%)
Dec 29, 2004 31.01 31.75 30.63 31.10 456,400 -0.13(-0.42%)
Dec 28, 2004 28.86 31.90 28.73 31.23 1,390,200 +2.90(+10.24%)
Dec 27, 2004 28.77 28.77 28.10 28.33 99,800 -0.05(-0.18%)
Dec 23, 2004 28.95 29.10 28.37 28.38 130,700 -0.36(-1.25%)
Dec 22, 2004 28.85 28.91 28.24 28.74 186,400 +0.01(+0.03%)
Dec 21, 2004 27.68 28.89 27.56 28.73 484,200 +1.47(+5.39%)
Dec 20, 2004 27.50 27.68 27.10 27.26 165,000 +0.10(+0.37%)
Dec 17, 2004 27.51 27.65 27.00 27.16 171,900 -0.27(-0.98%)
Dec 16, 2004 27.50 27.89 27.29 27.43 206,700 -0.25(-0.90%)
Dec 15, 2004 28.10 28.15 27.22 27.68 155,800 -0.37(-1.32%)
Dec 14, 2004 27.92 28.07 27.49 28.05 227,300 +0.20(+0.72%)
Dec 13, 2004 27.60 27.90 27.45 27.85 209,700 +0.55(+2.01%)
Dec 10, 2004 27.67 27.67 26.80 27.30 273,700 -0.23(-0.84%)
Dec 09, 2004 27.42 27.68 26.90 27.53 262,300 -0.27(-0.97%)
Dec 08, 2004 27.79 28.10 27.65 27.80 148,300 +0.10(+0.36%)
Dec 07, 2004 28.29 28.50 27.36 27.70 193,900 -0.35(-1.25%)
Dec 06, 2004 28.60 28.68 28.00 28.05 271,600 -0.38(-1.34%)
Dec 03, 2004 29.28 29.31 28.35 28.43 339,100 -0.68(-2.34%)
Dec 02, 2004 28.39 29.21 28.06 29.11 326,000 +0.97(+3.45%)
Dec 01, 2004 28.50 28.97 28.13 28.14 535,000 +0.01(+0.04%)
Nov 30, 2004 27.27 28.45 26.81 28.13 1,643,800 +2.38(+9.24%)
Nov 29, 2004 26.00 26.03 25.62 25.75 385,400 -0.11(-0.43%)
Nov 26, 2004 26.00 26.03 25.74 25.86 78,500 -0.07(-0.27%)
Nov 24, 2004 26.40 26.55 25.45 25.93 549,500 -0.47(-1.78%)
Nov 23, 2004 27.28 27.28 26.31 26.40 316,300 -0.80(-2.94%)
Nov 22, 2004 27.48 27.48 26.87 27.20 227,700 -0.02(-0.07%)
Nov 19, 2004 27.26 27.77 27.13 27.22 216,800 -0.35(-1.27%)
Nov 18, 2004 27.90 27.90 27.40 27.57 170,400 -0.16(-0.56%)
Nov 17, 2004 27.04 27.94 26.61 27.73 415,900 +0.99(+3.68%)
Nov 16, 2004 26.67 26.95 26.37 26.74 384,100 +0.21(+0.79%)
Nov 15, 2004 25.98 26.96 25.98 26.53 622,200 +0.17(+0.64%)
Nov 12, 2004 26.05 26.48 25.63 26.36 194,200 +0.56(+2.17%)
Nov 11, 2004 25.40 26.02 25.25 25.80 440,100 +0.74(+2.95%)
Nov 10, 2004 25.09 25.33 24.74 25.06 334,300 +0.32(+1.29%)
Nov 09, 2004 26.00 26.29 24.73 24.74 542,300 -1.26(-4.85%)
Nov 08, 2004 26.76 26.86 25.62 26.00 546,000 -0.46(-1.74%)
Nov 05, 2004 28.00 28.08 26.35 26.46 421,400 -1.24(-4.48%)
Nov 04, 2004 26.38 27.89 26.01 27.70 232,600 +0.20(+0.73%)
Nov 03, 2004 27.35 27.96 27.26 27.50 312,300 +0.44(+1.63%)
Nov 02, 2004 26.70 27.69 26.70 27.06 257,400 +0.27(+1.01%)
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.