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, 2009 27.07 26.74 26.74 26.74 145,700 -0.28(-1.04%)
Dec 30, 2009 26.53 27.14 26.44 27.02 196,401 +0.37(+1.39%)
Dec 29, 2009 26.86 26.86 26.64 26.65 118,183 -0.21(-0.78%)
Dec 28, 2009 26.87 26.94 26.62 26.86 86,062 +0.02(+0.07%)
Dec 24, 2009 26.79 26.95 26.69 26.84 41,937 +0.16(+0.60%)
Dec 23, 2009 26.56 26.85 26.17 26.68 145,977 +0.16(+0.60%)
Dec 22, 2009 25.95 26.73 25.71 26.52 265,684 +0.62(+2.39%)
Dec 21, 2009 26.20 26.25 25.83 25.90 297,700 -0.12(-0.46%)
Dec 18, 2009 26.26 26.26 25.71 26.02 800,985 +0.03(+0.12%)
Dec 17, 2009 25.93 26.30 25.83 25.99 161,771 -0.14(-0.54%)
Dec 16, 2009 26.63 26.67 26.00 26.13 239,345 -0.27(-1.02%)
Dec 15, 2009 26.39 26.66 25.89 26.40 272,778 -0.09(-0.34%)
Dec 14, 2009 26.59 26.65 26.09 26.49 302,376 +0.01(+0.04%)
Dec 11, 2009 26.30 26.65 26.09 26.48 176,157 +0.35(+1.34%)
Dec 10, 2009 26.63 26.71 25.98 26.13 603,632 -0.83(-3.08%)
Dec 09, 2009 27.48 27.48 26.61 26.96 325,508 -0.56(-2.03%)
Dec 08, 2009 27.46 27.75 27.20 27.52 284,333 +0.01(+0.04%)
Dec 07, 2009 27.15 27.57 26.58 27.51 298,290 +0.39(+1.44%)
Dec 04, 2009 26.21 27.12 25.47 27.12 393,962 +1.37(+5.32%)
Dec 03, 2009 25.94 26.28 25.57 25.75 338,888 -0.25(-0.96%)
Dec 02, 2009 25.60 26.35 25.53 26.00 263,409 +0.48(+1.88%)
Dec 01, 2009 25.36 25.79 25.34 25.52 438,721 +0.31(+1.23%)
Nov 30, 2009 25.07 25.33 24.64 25.21 285,041 +0.08(+0.32%)
Nov 27, 2009 25.72 25.82 25.07 25.13 176,995 -0.88(-3.38%)
Nov 25, 2009 26.24 26.42 26.01 26.01 163,517 -0.07(-0.27%)
Nov 24, 2009 25.71 26.16 25.56 26.08 376,431 +0.31(+1.20%)
Nov 23, 2009 25.28 25.98 25.24 25.77 238,591 +0.74(+2.96%)
Nov 20, 2009 24.88 25.36 24.79 25.03 187,528 -0.05(-0.20%)
Nov 19, 2009 25.02 25.12 24.95 25.08 283,134 -0.16(-0.63%)
Nov 18, 2009 25.55 25.56 24.85 25.24 159,512 -0.38(-1.48%)
Nov 17, 2009 25.36 25.71 25.04 25.62 165,261 +0.19(+0.75%)
Nov 16, 2009 24.97 25.59 24.77 25.43 227,842 +0.68(+2.75%)
Nov 13, 2009 24.32 24.80 24.06 24.75 184,402 +0.68(+2.83%)
Nov 12, 2009 24.50 24.76 24.03 24.07 231,059 -0.48(-1.96%)
Nov 11, 2009 24.84 25.25 24.40 24.55 285,783 -0.04(-0.16%)
Nov 10, 2009 25.40 25.82 24.48 24.59 286,960 -0.78(-3.07%)
Nov 09, 2009 24.91 25.44 24.87 25.37 234,277 +0.54(+2.17%)
Nov 06, 2009 24.84 25.16 24.54 24.83 189,905 -0.21(-0.84%)
Nov 05, 2009 24.41 25.18 24.00 25.04 307,118 +0.65(+2.67%)
Nov 04, 2009 24.78 24.89 24.30 24.39 305,664 -0.19(-0.77%)
Nov 03, 2009 23.74 24.62 23.29 24.58 333,021 +0.64(+2.67%)
Nov 02, 2009 24.29 24.36 23.63 23.94 396,227 -0.17(-0.71%)
Oct 30, 2009 24.64 24.84 23.63 24.11 396,344 -0.74(-2.98%)
Oct 29, 2009 24.87 25.05 24.50 24.85 205,012 +0.24(+0.98%)
Oct 28, 2009 25.52 25.58 24.60 24.61 279,100 -0.86(-3.38%)
Oct 27, 2009 25.48 25.68 25.16 25.47 289,709 +0.13(+0.51%)
Oct 26, 2009 25.02 25.66 25.02 25.34 311,895 +0.26(+1.04%)
Oct 23, 2009 25.16 25.32 24.43 25.08 395,342 +0.49(+1.99%)
Oct 22, 2009 24.52 24.81 23.94 24.59 219,914 -0.08(-0.32%)
Oct 21, 2009 25.20 25.69 24.62 24.67 268,611 -0.50(-1.99%)
Oct 20, 2009 25.09 25.47 25.00 25.17 263,762 -0.11(-0.44%)
Oct 19, 2009 24.91 25.36 24.85 25.28 243,016 +0.51(+2.06%)
Oct 16, 2009 24.77 25.04 24.14 24.77 374,737 -0.07(-0.28%)
Oct 15, 2009 23.90 24.89 23.66 24.84 350,926 +0.88(+3.67%)
Oct 14, 2009 23.67 24.10 23.58 23.96 321,338 +0.44(+1.87%)
Oct 13, 2009 23.81 23.99 23.34 23.52 196,389 -0.38(-1.59%)
Oct 12, 2009 23.94 24.02 23.65 23.90 128,742 +0.09(+0.38%)
Oct 09, 2009 23.35 23.87 23.33 23.81 337,508 +0.52(+2.23%)
Oct 08, 2009 23.57 23.70 23.29 23.29 353,902 -0.22(-0.94%)
Oct 07, 2009 23.60 23.94 23.45 23.51 211,354 -0.09(-0.38%)
Oct 06, 2009 23.69 23.90 23.50 23.60 206,929 +0.04(+0.17%)
Oct 05, 2009 23.28 23.77 23.03 23.56 207,093 +0.29(+1.25%)
Oct 02, 2009 23.30 23.49 23.21 23.27 303,242 -0.03(-0.13%)
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.