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 (%)
Dec 31, 2002 6.282 6.375 6.245 6.338 180,200 +0.09(+1.48%)
Dec 30, 2002 6.050 6.275 6.050 6.245 208,800 +0.18(+2.97%)
Dec 27, 2002 6.133 6.245 6.032 6.065 136,600 -0.08(-1.30%)
Dec 26, 2002 6.225 6.300 6.140 6.145 157,600 -0.15(-2.42%)
Dec 24, 2002 6.287 6.320 6.235 6.298 63,800 -0.01(-0.16%)
Dec 23, 2002 6.062 6.322 6.215 6.308 147,600 +0.04(+0.72%)
Dec 20, 2002 6.062 6.360 6.045 6.263 429,200 +0.20(+3.30%)
Dec 19, 2002 6.115 6.213 6.003 6.062 315,400 -0.12(-2.02%)
Dec 18, 2002 6.308 6.310 6.075 6.188 331,600 -0.18(-2.90%)
Dec 17, 2002 6.364 6.385 6.245 6.372 203,800 +0.01(+0.15%)
Dec 16, 2002 6.140 6.362 6.125 6.362 136,200 +0.21(+3.37%)
Dec 13, 2002 6.258 6.348 6.155 6.155 131,400 -0.07(-1.20%)
Dec 12, 2002 6.250 6.272 6.072 6.230 204,000 -0.02(-0.32%)
Dec 11, 2002 6.362 6.430 6.232 6.250 392,200 -0.12(-1.88%)
Dec 10, 2002 6.225 6.375 6.058 6.370 222,800 +0.18(+2.91%)
Dec 09, 2002 6.378 6.383 6.133 6.190 320,000 -0.21(-3.24%)
Dec 06, 2002 6.480 6.495 6.338 6.397 254,400 -0.07(-1.12%)
Dec 05, 2002 6.375 6.550 6.150 6.470 409,400 +0.08(+1.33%)
Dec 04, 2002 6.245 6.500 5.812 6.385 651,400 +0.11(+1.75%)
Dec 03, 2002 6.558 6.580 6.245 6.275 346,200 -0.27(-4.20%)
Dec 02, 2002 6.480 6.553 6.472 6.550 330,400 +0.11(+1.75%)
Nov 29, 2002 6.395 6.475 6.367 6.438 151,800 -0.03(-0.39%)
Nov 27, 2002 6.298 6.473 6.232 6.463 220,000 +0.17(+2.62%)
Nov 26, 2002 6.322 6.353 6.225 6.298 209,000 -0.02(-0.28%)
Nov 25, 2002 6.188 6.470 6.185 6.315 450,400 +0.13(+2.14%)
Nov 22, 2002 6.160 6.312 6.000 6.183 280,800 +0.05(+0.82%)
Nov 21, 2002 6.000 6.160 6.000 6.133 687,600 +0.13(+2.21%)
Nov 20, 2002 5.782 6.160 5.782 6.000 565,800 +0.22(+3.85%)
Nov 19, 2002 5.593 5.777 5.535 5.777 497,600 +0.16(+2.76%)
Nov 18, 2002 5.822 5.848 5.595 5.622 470,000 -0.17(-2.86%)
Nov 15, 2002 5.675 5.843 5.668 5.788 256,200 +0.03(+0.44%)
Nov 14, 2002 5.750 5.875 5.680 5.763 267,200 +0.01(+0.22%)
Nov 13, 2002 5.598 5.815 5.562 5.750 407,800 +0.03(+0.44%)
Nov 12, 2002 5.702 5.775 5.645 5.725 283,800 +0.02(+0.31%)
Nov 11, 2002 5.920 5.923 5.683 5.707 162,000 -0.26(-4.32%)
Nov 08, 2002 6.025 6.060 5.912 5.965 334,200 -0.09(-1.41%)
Nov 07, 2002 6.125 6.250 5.987 6.050 237,400 -0.05(-0.82%)
Nov 06, 2002 5.938 6.133 5.853 6.100 497,600 +0.16(+2.69%)
Nov 05, 2002 6.062 6.138 5.705 5.940 342,200 -0.19(-3.06%)
Nov 04, 2002 6.250 6.500 6.070 6.128 683,800 -0.10(-1.68%)
Nov 01, 2002 6.027 6.250 6.008 6.232 340,400 +0.16(+2.59%)
Oct 31, 2002 6.138 6.247 5.973 6.075 429,326 -0.05(-0.82%)
Oct 30, 2002 5.875 6.135 5.845 6.125 357,500 +0.25(+4.26%)
Oct 29, 2002 5.850 5.875 5.670 5.875 290,800 +0.05(+0.95%)
Oct 28, 2002 5.872 5.975 5.770 5.820 140,200 -0.08(-1.31%)
Oct 25, 2002 5.825 5.975 5.775 5.897 164,000 +0.07(+1.20%)
Oct 24, 2002 5.848 5.968 5.800 5.827 162,400 -0.02(-0.38%)
Oct 23, 2002 5.790 5.888 5.673 5.850 213,034 +0.00(+0.00%)
Oct 22, 2002 5.872 5.872 5.787 5.850 128,800 -0.01(-0.09%)
Oct 21, 2002 5.750 5.875 5.615 5.855 252,600 +0.12(+2.00%)
Oct 18, 2002 5.753 5.775 5.575 5.740 343,400 -0.01(-0.22%)
Oct 17, 2002 5.650 5.950 5.600 5.753 412,000 +0.18(+3.27%)
Oct 16, 2002 5.997 6.000 5.570 5.571 37,160,000 -0.38(-6.34%)
Oct 15, 2002 5.750 6.168 5.720 5.947 489,000 +0.22(+3.89%)
Oct 14, 2002 5.678 5.798 5.500 5.725 223,840 +0.04(+0.70%)
Oct 11, 2002 5.575 5.750 5.575 5.685 304,600 +0.10(+1.79%)
Oct 10, 2002 5.400 5.625 5.400 5.585 619,780 +0.17(+3.14%)
Oct 09, 2002 5.518 5.537 5.325 5.415 387,000 -0.11(-2.04%)
Oct 08, 2002 5.500 5.662 5.452 5.527 310,400 +0.05(+0.96%)
Oct 07, 2002 5.488 5.543 5.345 5.475 237,200 -0.02(-0.36%)
Oct 04, 2002 5.425 5.635 5.425 5.495 327,350 +0.07(+1.29%)
Oct 03, 2002 5.380 5.562 5.330 5.425 300,800 +0.02(+0.32%)
Oct 02, 2002 5.562 5.562 5.383 5.407 335,002 -0.12(-2.26%)
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.