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, 2009 16.74 17.03 15.46 15.54 593,261 -1.20(-7.17%)
Jan 29, 2009 17.08 17.43 16.74 16.74 516,406 -0.45(-2.62%)
Jan 28, 2009 17.09 17.29 16.88 17.19 302,059 +0.27(+1.60%)
Jan 27, 2009 16.79 17.24 16.67 16.92 222,421 +0.12(+0.71%)
Jan 26, 2009 16.71 17.30 16.57 16.80 412,994 +0.16(+0.96%)
Jan 23, 2009 16.40 17.00 16.35 16.64 431,199 -0.05(-0.30%)
Jan 22, 2009 17.05 17.16 16.10 16.69 463,229 -0.64(-3.69%)
Jan 21, 2009 17.33 17.40 16.88 17.33 247,065 +0.24(+1.40%)
Jan 20, 2009 17.66 17.70 17.00 17.09 432,960 -0.71(-3.99%)
Jan 16, 2009 17.59 17.81 17.09 17.80 372,697 +0.30(+1.71%)
Jan 15, 2009 16.74 17.62 16.51 17.50 438,088 +0.73(+4.35%)
Jan 14, 2009 16.92 17.24 16.74 16.77 283,391 -0.50(-2.90%)
Jan 13, 2009 17.19 17.57 17.10 17.27 324,177 +0.02(+0.12%)
Jan 12, 2009 17.90 17.90 16.99 17.25 651,510 -0.62(-3.47%)
Jan 09, 2009 18.28 18.31 17.29 17.87 437,759 -0.40(-2.19%)
Jan 08, 2009 18.30 18.78 18.03 18.27 230,272 -0.03(-0.16%)
Jan 07, 2009 18.73 18.89 18.14 18.30 249,875 -0.76(-3.99%)
Jan 06, 2009 18.61 19.25 18.32 19.06 425,831 +0.58(+3.14%)
Jan 05, 2009 18.22 18.50 18.01 18.48 251,657 +0.29(+1.59%)
Jan 02, 2009 17.85 18.32 17.85 18.19 329,134 +0.37(+2.08%)
Dec 31, 2008 17.23 18.05 17.11 17.82 347,914 +0.74(+4.33%)
Dec 30, 2008 17.04 17.24 16.50 17.08 924,920 +0.11(+0.65%)
Dec 29, 2008 17.44 17.44 16.80 16.97 262,246 -0.57(-3.25%)
Dec 26, 2008 17.48 17.66 17.35 17.54 144,106 +0.10(+0.57%)
Dec 24, 2008 17.39 17.54 16.93 17.44 139,211 -0.04(-0.23%)
Dec 23, 2008 17.61 17.89 17.33 17.48 400,242 -0.04(-0.23%)
Dec 22, 2008 17.50 17.58 17.08 17.52 563,339 +0.00(+0.00%)
Dec 19, 2008 17.65 18.03 17.32 17.52 984,581 +0.17(+0.98%)
Dec 18, 2008 16.34 17.46 16.09 17.35 578,863 +1.00(+6.12%)
Dec 17, 2008 16.37 16.43 16.02 16.35 428,197 -0.09(-0.55%)
Dec 16, 2008 16.65 16.65 15.95 16.44 447,075 +0.12(+0.74%)
Dec 15, 2008 17.17 17.45 16.15 16.32 455,357 -0.80(-4.67%)
Dec 12, 2008 16.76 17.19 16.43 17.12 271,673 +0.03(+0.18%)
Dec 11, 2008 17.57 17.91 16.89 17.09 338,372 -0.42(-2.40%)
Dec 10, 2008 16.92 17.93 16.82 17.51 350,303 +0.70(+4.16%)
Dec 09, 2008 17.24 17.57 16.68 16.81 466,058 -0.59(-3.39%)
Dec 08, 2008 17.18 17.76 16.94 17.40 439,308 +0.40(+2.35%)
Dec 05, 2008 16.18 17.02 15.84 17.00 699,283 +0.56(+3.41%)
Dec 04, 2008 16.82 17.43 16.25 16.44 745,205 -0.62(-3.63%)
Dec 03, 2008 16.78 17.14 16.21 17.06 575,973 +0.31(+1.85%)
Dec 02, 2008 16.94 17.21 16.21 16.75 581,344 +0.15(+0.90%)
Dec 01, 2008 17.68 18.25 16.54 16.60 547,246 -1.41(-7.83%)
Nov 28, 2008 17.73 18.01 17.39 18.01 241,608 +0.13(+0.73%)
Nov 26, 2008 17.85 18.28 17.56 17.88 558,036 -0.31(-1.70%)
Nov 25, 2008 19.51 20.10 17.64 18.19 1,313,958 -1.08(-5.60%)
Nov 24, 2008 19.17 20.06 18.49 19.27 846,912 +0.18(+0.94%)
Nov 21, 2008 18.49 19.45 17.25 19.09 1,020,891 +0.70(+3.81%)
Nov 20, 2008 18.85 19.39 18.16 18.39 561,526 -0.47(-2.49%)
Nov 19, 2008 18.75 20.02 18.75 18.86 462,712 -0.41(-2.13%)
Nov 18, 2008 19.50 20.10 18.64 19.27 496,270 -0.22(-1.13%)
Nov 17, 2008 19.53 19.86 19.28 19.49 488,518 -0.26(-1.32%)
Nov 14, 2008 19.43 20.58 19.43 19.75 565,791 -0.01(-0.05%)
Nov 13, 2008 18.64 19.82 17.88 19.76 726,312 +1.25(+6.75%)
Nov 12, 2008 20.13 20.44 18.48 18.51 727,151 -1.96(-9.57%)
Nov 11, 2008 21.13 21.86 20.22 20.47 634,532 -0.70(-3.31%)
Nov 10, 2008 21.25 21.59 20.68 21.17 496,302 +0.30(+1.44%)
Nov 07, 2008 20.48 21.19 20.18 20.87 335,749 +0.58(+2.86%)
Nov 06, 2008 19.95 20.70 19.95 20.29 558,274 +0.30(+1.50%)
Nov 05, 2008 20.64 21.42 19.86 19.99 446,912 -0.80(-3.85%)
Nov 04, 2008 21.84 22.20 20.44 20.79 697,178 -0.93(-4.28%)
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.