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, 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%)
Nov 03, 2008 21.99 22.75 21.44 21.72 421,664 -0.62(-2.78%)
Oct 31, 2008 20.19 22.55 19.41 22.34 870,073 +2.00(+9.83%)
Oct 30, 2008 19.31 20.39 19.13 20.34 354,286 +1.47(+7.79%)
Oct 29, 2008 18.66 19.47 18.49 18.87 560,930 +0.33(+1.78%)
Oct 28, 2008 18.61 18.98 17.55 18.54 713,201 +0.32(+1.76%)
Oct 27, 2008 18.48 19.38 18.20 18.22 738,043 -0.85(-4.46%)
Oct 24, 2008 18.75 19.63 18.59 19.07 467,946 -0.24(-1.24%)
Oct 23, 2008 20.01 20.71 18.85 19.31 997,152 -0.93(-4.59%)
Oct 22, 2008 21.19 21.56 20.05 20.24 658,144 -1.11(-5.20%)
Oct 21, 2008 22.73 23.23 21.07 21.35 1,210,848 -1.73(-7.50%)
Oct 20, 2008 22.35 23.17 22.09 23.08 618,355 +1.37(+6.31%)
Oct 17, 2008 20.87 22.68 20.64 21.71 622,099 +0.21(+0.98%)
Oct 16, 2008 20.03 21.62 19.92 21.50 919,470 +1.62(+8.15%)
Oct 15, 2008 21.82 22.24 19.77 19.88 935,570 -2.28(-10.29%)
Oct 14, 2008 23.80 23.80 22.03 22.16 865,108 -0.99(-4.28%)
Oct 13, 2008 23.60 23.98 22.78 23.15 808,487 +0.41(+1.80%)
Oct 10, 2008 21.04 23.37 19.84 22.74 1,275,548 +1.10(+5.08%)
Oct 09, 2008 22.55 23.37 21.41 21.64 761,242 -0.64(-2.87%)
Oct 08, 2008 21.81 23.62 20.58 22.28 1,290,208 +0.10(+0.45%)
Oct 07, 2008 23.18 23.53 22.11 22.18 861,614 -1.06(-4.56%)
Oct 06, 2008 24.50 24.98 21.87 23.24 1,537,551 -1.75(-7.00%)
Oct 03, 2008 25.21 25.30 24.85 24.99 818,338 +0.00(+0.00%)
Oct 02, 2008 25.00 25.25 24.60 24.99 541,243 -0.34(-1.34%)
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.