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 (%)
Nov 30, 2018 22.24 22.57 21.08 21.61 1,850,500 -0.97(-4.30%)
Nov 29, 2018 22.51 23.11 22.48 22.58 853,112 +0.18(+0.80%)
Nov 28, 2018 22.39 22.60 21.87 22.40 896,379 -0.08(-0.36%)
Nov 27, 2018 21.79 22.50 21.79 22.48 1,192,119 +0.66(+3.02%)
Nov 26, 2018 22.52 22.72 21.61 21.82 883,579 -0.54(-2.42%)
Nov 23, 2018 22.15 22.58 22.04 22.36 190,300 +0.15(+0.68%)
Nov 21, 2018 22.21 22.21 22.21 0 -0.21(-0.94%)
Nov 20, 2018 22.92 22.94 22.11 22.42 918,390 -0.58(-2.52%)
Nov 19, 2018 23.59 23.95 22.96 23.00 626,902 -0.60(-2.54%)
Nov 16, 2018 23.54 23.79 23.26 23.60 758,900 -0.03(-0.13%)
Nov 15, 2018 23.63 23.80 23.21 23.63 874,688 +0.06(+0.25%)
Nov 14, 2018 23.53 23.83 23.13 23.57 832,440 +0.16(+0.68%)
Nov 13, 2018 24.01 24.40 23.20 23.41 1,294,979 -0.74(-3.06%)
Nov 12, 2018 23.81 24.58 22.87 24.15 3,046,115 +0.13(+0.54%)
Nov 09, 2018 23.71 24.46 23.53 24.02 11,307,300 +0.29(+1.22%)
Nov 08, 2018 23.37 23.98 23.17 23.73 1,488,008 +0.85(+3.72%)
Nov 07, 2018 22.67 23.03 22.31 22.88 1,148,046 +0.35(+1.55%)
Nov 06, 2018 22.06 22.55 21.56 22.53 1,222,901 +0.40(+1.81%)
Nov 05, 2018 21.99 22.17 21.74 22.13 1,187,139 +0.04(+0.18%)
Nov 02, 2018 22.04 22.39 21.78 22.09 1,094,700 +0.05(+0.23%)
Nov 01, 2018 21.90 22.40 21.63 22.04 1,643,994 +0.31(+1.43%)
Oct 31, 2018 21.95 21.95 21.16 21.73 1,535,630 -0.12(-0.55%)
Oct 30, 2018 21.50 22.09 21.33 21.85 1,883,619 -0.13(-0.59%)
Oct 29, 2018 22.22 22.80 21.85 21.98 961,489 -0.06(-0.27%)
Oct 26, 2018 22.82 22.85 21.92 22.04 920,000 -0.94(-4.09%)
Oct 25, 2018 23.11 23.43 22.83 22.98 945,389 -0.07(-0.30%)
Oct 24, 2018 24.00 24.27 23.04 23.05 1,991,910 -1.13(-4.67%)
Oct 23, 2018 24.35 24.99 24.00 24.18 1,519,410 -0.32(-1.31%)
Oct 22, 2018 26.32 26.38 24.15 24.50 2,143,803 -2.26(-8.45%)
Oct 19, 2018 27.06 27.19 26.23 26.76 833,700 -0.18(-0.67%)
Oct 18, 2018 26.75 27.24 26.66 26.94 952,876 +0.20(+0.75%)
Oct 17, 2018 26.71 27.25 26.37 26.74 1,103,599 +0.04(+0.15%)
Oct 16, 2018 26.61 26.78 25.48 26.70 1,486,045 +0.11(+0.41%)
Oct 15, 2018 27.15 27.48 26.29 26.59 3,342,067 -0.56(-2.06%)
Oct 12, 2018 28.01 28.01 26.86 27.15 1,696,100 -0.61(-2.20%)
Oct 11, 2018 28.38 28.77 27.19 27.76 1,825,766 -0.68(-2.39%)
Oct 10, 2018 28.91 29.04 28.40 28.44 986,690 -0.48(-1.66%)
Oct 09, 2018 29.65 29.84 28.87 28.92 899,480 -0.67(-2.26%)
Oct 08, 2018 29.50 30.09 29.50 29.59 743,708 +0.16(+0.54%)
Oct 05, 2018 29.35 29.86 29.26 29.43 1,148,300 -0.09(-0.30%)
Oct 04, 2018 29.61 29.74 29.22 29.52 986,686 -0.19(-0.64%)
Oct 03, 2018 29.82 29.89 29.52 29.71 801,353 -0.12(-0.40%)
Oct 02, 2018 29.55 30.29 29.39 29.83 979,379 +0.17(+0.57%)
Oct 01, 2018 29.88 30.30 29.60 29.66 882,419 -0.29(-0.97%)
Sep 28, 2018 30.00 30.34 29.86 29.95 1,002,700 +0.00(+0.00%)
Sep 27, 2018 30.85 31.01 29.81 29.95 1,360,210 -0.87(-2.82%)
Sep 26, 2018 30.90 31.69 30.78 30.82 986,211 -0.05(-0.16%)
Sep 25, 2018 32.17 32.43 30.69 30.87 1,616,322 -0.97(-3.05%)
Sep 24, 2018 31.28 32.33 30.72 31.84 1,655,087 +0.87(+2.81%)
Sep 21, 2018 31.42 31.45 28.25 30.97 7,360,800 -2.88(-8.51%)
Sep 20, 2018 33.33 34.00 32.94 33.85 1,237,453 +0.55(+1.65%)
Sep 19, 2018 33.88 34.09 33.17 33.30 1,147,661 -0.74(-2.17%)
Sep 18, 2018 34.19 34.49 33.89 34.04 446,357 -0.14(-0.41%)
Sep 17, 2018 33.60 34.28 33.54 34.18 557,660 +0.65(+1.94%)
Sep 14, 2018 33.60 33.83 33.19 33.53 372,600 +0.05(+0.15%)
Sep 13, 2018 33.54 33.91 33.15 33.48 493,708 +0.00(+0.00%)
Sep 12, 2018 33.72 34.03 33.34 33.48 362,320 -0.09(-0.27%)
Sep 11, 2018 34.10 34.41 33.53 33.57 316,477 -0.52(-1.53%)
Sep 10, 2018 34.54 35.15 34.07 34.09 286,306 -0.32(-0.93%)
Sep 07, 2018 34.17 34.70 34.03 34.41 459,700 +0.19(+0.56%)
Sep 06, 2018 34.25 34.37 33.66 34.22 599,005 -0.26(-0.75%)
Sep 05, 2018 35.18 35.18 34.47 34.48 334,636 -0.65(-1.85%)
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.