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 29, 2016 34.20 35.05 33.85 35.02 755,146 +1.01(+2.97%)
Jan 28, 2016 34.79 35.19 33.91 34.01 1,435,982 -0.49(-1.42%)
Jan 27, 2016 35.76 36.33 34.36 34.50 1,243,322 -1.49(-4.14%)
Jan 26, 2016 35.02 36.59 34.97 35.99 1,252,090 +1.03(+2.95%)
Jan 25, 2016 35.71 36.33 34.46 34.96 1,108,594 -0.78(-2.18%)
Jan 22, 2016 36.37 37.24 35.25 35.74 626,545 -0.17(-0.47%)
Jan 21, 2016 36.24 36.64 35.31 35.91 812,308 -0.36(-0.99%)
Jan 20, 2016 34.87 36.61 33.85 36.27 1,116,447 +0.86(+2.43%)
Jan 19, 2016 37.67 37.68 34.96 35.41 1,353,578 -1.73(-4.66%)
Jan 15, 2016 36.45 37.14 37.14 37.14 1,547,500 -0.22(-0.59%)
Jan 14, 2016 37.18 37.84 36.58 37.36 944,084 +0.43(+1.16%)
Jan 13, 2016 37.54 38.84 36.82 36.93 1,135,543 -0.54(-1.44%)
Jan 12, 2016 37.57 37.75 36.86 37.47 968,422 +0.32(+0.86%)
Jan 11, 2016 36.75 37.37 36.40 37.15 626,089 +0.54(+1.48%)
Jan 08, 2016 37.00 37.34 36.12 36.61 1,344,728 -0.27(-0.73%)
Jan 07, 2016 36.68 37.38 36.61 36.88 1,105,833 -0.37(-0.99%)
Jan 06, 2016 38.23 38.54 37.11 37.25 677,760 -1.45(-3.75%)
Jan 05, 2016 38.67 39.19 38.38 38.70 593,832 +0.00(+0.00%)
Jan 04, 2016 38.79 39.21 38.08 38.70 828,689 -0.66(-1.68%)
Dec 31, 2015 39.77 39.36 39.36 39.36 451,500 -0.44(-1.11%)
Dec 30, 2015 39.80 40.08 39.23 39.80 633,719 -0.15(-0.38%)
Dec 29, 2015 41.02 41.03 39.56 39.95 619,706 -0.93(-2.27%)
Dec 28, 2015 41.14 41.36 40.31 40.88 478,996 -0.37(-0.90%)
Dec 24, 2015 41.17 41.25 41.25 41.25 267,600 +0.22(+0.54%)
Dec 23, 2015 41.25 42.48 40.22 41.03 1,289,114 -0.25(-0.61%)
Dec 22, 2015 40.49 41.42 40.45 41.28 468,276 +0.82(+2.03%)
Dec 21, 2015 40.44 40.90 39.84 40.46 688,312 +0.31(+0.77%)
Dec 18, 2015 40.25 40.99 40.03 40.15 1,275,114 -0.21(-0.52%)
Dec 17, 2015 40.17 40.99 39.88 40.36 837,653 +0.24(+0.60%)
Dec 16, 2015 39.47 40.68 39.16 40.12 1,180,546 +1.05(+2.69%)
Dec 15, 2015 39.63 40.03 38.83 39.07 1,223,397 -0.20(-0.51%)
Dec 14, 2015 40.61 41.60 38.43 39.27 1,025,938 -1.23(-3.04%)
Dec 11, 2015 39.81 41.41 39.16 40.50 971,931 +0.43(+1.07%)
Dec 10, 2015 38.97 40.94 38.45 40.07 1,550,158 +1.30(+3.35%)
Dec 09, 2015 36.90 40.13 36.69 38.77 2,435,916 +1.86(+5.04%)
Dec 08, 2015 37.84 38.92 36.11 36.91 6,447,711 -7.12(-16.17%)
Dec 07, 2015 43.00 44.11 42.41 44.03 1,084,614 +1.07(+2.49%)
Dec 04, 2015 41.97 43.04 41.43 42.96 921,372 +0.73(+1.73%)
Dec 03, 2015 43.43 43.66 42.07 42.23 600,271 -0.84(-1.95%)
Dec 02, 2015 43.74 44.75 42.90 43.07 467,338 -0.59(-1.35%)
Dec 01, 2015 43.85 44.03 43.59 43.66 738,266 -0.25(-0.57%)
Nov 30, 2015 45.01 45.62 43.83 43.91 493,354 -1.11(-2.47%)
Nov 27, 2015 45.12 46.32 44.82 45.02 281,024 +0.05(+0.11%)
Nov 25, 2015 44.23 44.97 44.97 44.97 713,500 +0.72(+1.63%)
Nov 24, 2015 43.75 44.45 43.71 44.25 1,099,360 +0.25(+0.57%)
Nov 23, 2015 43.96 44.27 43.12 44.00 663,352 -0.12(-0.27%)
Nov 20, 2015 44.42 44.69 43.91 44.12 1,360,016 -0.08(-0.18%)
Nov 19, 2015 45.91 45.95 44.05 44.20 905,046 -1.67(-3.64%)
Nov 18, 2015 46.32 46.35 45.61 45.87 776,073 -0.24(-0.52%)
Nov 17, 2015 46.63 46.83 45.93 46.11 423,946 -0.48(-1.03%)
Nov 16, 2015 45.68 46.60 45.52 46.59 789,265 +0.98(+2.15%)
Nov 13, 2015 46.50 47.48 45.24 45.61 738,143 -0.99(-2.12%)
Nov 12, 2015 48.95 49.19 46.44 46.60 731,385 -2.71(-5.50%)
Nov 11, 2015 49.61 49.69 49.19 49.31 427,335 -0.28(-0.56%)
Nov 10, 2015 49.70 49.79 48.79 49.59 805,898 +0.05(+0.10%)
Nov 09, 2015 49.03 49.64 48.88 49.54 663,024 +0.51(+1.04%)
Nov 06, 2015 47.98 49.48 47.84 49.03 707,265 +1.06(+2.21%)
Nov 05, 2015 47.75 48.17 46.22 47.97 1,629,010 -1.98(-3.96%)
Nov 04, 2015 51.45 51.70 49.66 49.95 734,578 -1.51(-2.93%)
Nov 03, 2015 51.11 52.07 51.11 51.46 468,002 +0.20(+0.39%)
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.