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 (%)
Feb 29, 2016 32.57 33.00 29.75 30.86 8,254,892 -8.39(-21.38%)
Feb 26, 2016 38.45 39.36 37.91 39.25 753,734 +0.87(+2.27%)
Feb 25, 2016 37.59 38.40 37.06 38.38 500,657 +0.81(+2.16%)
Feb 24, 2016 36.55 37.60 36.04 37.57 381,602 +0.64(+1.73%)
Feb 23, 2016 36.82 38.16 36.42 36.93 336,482 +0.15(+0.41%)
Feb 22, 2016 37.35 37.56 36.10 36.78 552,910 -0.31(-0.84%)
Feb 19, 2016 35.84 37.25 35.59 37.09 520,037 +1.11(+3.09%)
Feb 18, 2016 35.91 36.73 35.16 35.98 403,891 +0.04(+0.11%)
Feb 17, 2016 35.38 36.51 35.35 35.94 545,882 +0.67(+1.90%)
Feb 16, 2016 34.97 35.83 34.37 35.27 669,040 +0.68(+1.97%)
Feb 12, 2016 32.64 34.59 34.59 34.59 744,900 +2.20(+6.79%)
Feb 11, 2016 32.30 32.62 31.55 32.39 1,057,184 -0.15(-0.46%)
Feb 10, 2016 33.37 34.00 32.40 32.54 689,398 -0.53(-1.60%)
Feb 09, 2016 34.38 34.95 32.96 33.07 993,104 -1.65(-4.75%)
Feb 08, 2016 33.34 34.83 32.46 34.72 1,453,463 +1.10(+3.27%)
Feb 05, 2016 34.00 35.37 33.57 33.62 932,093 -0.37(-1.09%)
Feb 04, 2016 34.39 35.18 33.83 33.99 1,162,323 -0.63(-1.82%)
Feb 03, 2016 34.55 35.23 33.73 34.62 682,781 +0.20(+0.58%)
Feb 02, 2016 34.89 36.13 34.21 34.42 493,474 -0.85(-2.41%)
Feb 01, 2016 34.68 35.58 34.14 35.27 663,122 +0.25(+0.71%)
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%)
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.