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 28, 2018 43.55 43.55 42.65 42.67 376,599 -0.73(-1.68%)
Feb 27, 2018 43.67 44.38 43.30 43.40 529,274 -0.08(-0.18%)
Feb 26, 2018 43.25 43.90 42.87 43.48 350,495 +0.48(+1.12%)
Feb 23, 2018 43.00 43.44 42.21 43.00 446,299 +0.19(+0.44%)
Feb 22, 2018 42.98 42.98 42.16 42.81 652,489 +0.02(+0.05%)
Feb 21, 2018 42.96 43.93 42.74 42.79 696,158 +0.00(+0.00%)
Feb 20, 2018 44.90 44.90 42.64 42.79 804,255 -2.48(-5.48%)
Feb 16, 2018 45.27 45.27 45.27 0 -0.89(-1.93%)
Feb 15, 2018 45.42 46.16 44.94 46.16 358,616 +1.09(+2.42%)
Feb 14, 2018 43.53 45.48 43.47 45.07 519,983 +1.41(+3.23%)
Feb 13, 2018 44.06 44.58 43.31 43.66 408,709 -0.54(-1.22%)
Feb 12, 2018 45.00 45.03 43.84 44.20 432,708 -0.43(-0.96%)
Feb 09, 2018 44.25 44.96 43.35 44.63 696,415 +0.55(+1.25%)
Feb 08, 2018 44.92 43.17 44.08 1,049,500 +0.95(+2.20%)
Feb 07, 2018 43.10 43.44 42.84 43.13 549,427 +0.13(+0.30%)
Feb 06, 2018 42.33 44.34 41.59 43.00 1,055,356 -0.80(-1.83%)
Feb 05, 2018 45.28 45.38 43.47 43.80 369,563 -1.62(-3.57%)
Feb 02, 2018 46.02 46.76 45.23 45.42 697,956 -0.67(-1.45%)
Feb 01, 2018 47.33 47.84 45.95 46.09 575,626 -1.51(-3.17%)
Jan 31, 2018 48.39 48.65 47.30 47.60 330,344 -0.47(-0.98%)
Jan 30, 2018 49.04 49.29 47.77 48.07 460,636 -1.26(-2.55%)
Jan 29, 2018 49.48 49.81 49.12 49.33 326,740 -0.05(-0.10%)
Jan 26, 2018 49.90 49.90 49.18 49.38 386,766 -0.40(-0.80%)
Jan 25, 2018 49.69 49.95 49.35 49.78 273,990 +0.55(+1.12%)
Jan 24, 2018 49.36 49.66 48.62 49.23 316,764 +0.09(+0.18%)
Jan 23, 2018 49.27 49.27 48.44 49.14 458,570 -0.13(-0.26%)
Jan 22, 2018 48.80 49.31 48.41 49.27 313,142 +0.27(+0.55%)
Jan 19, 2018 48.22 49.56 47.92 49.00 432,084 +0.71(+1.47%)
Jan 18, 2018 48.48 48.61 48.08 48.29 468,442 -0.30(-0.62%)
Jan 17, 2018 47.91 48.74 47.47 48.59 535,563 +0.79(+1.65%)
Jan 16, 2018 48.86 49.54 47.78 47.80 872,706 +0.38(+0.80%)
Jan 12, 2018 47.42 47.42 47.42 0 +0.68(+1.45%)
Jan 11, 2018 45.62 46.77 45.33 46.74 662,490 +0.96(+2.10%)
Jan 10, 2018 46.42 45.78 516,719 -0.58(-1.25%)
Jan 09, 2018 47.28 47.75 45.81 46.36 1,091,851 -0.76(-1.61%)
Jan 08, 2018 45.30 47.65 45.29 47.12 1,754,270 +2.24(+4.99%)
Jan 05, 2018 44.46 45.07 44.15 44.88 1,385,360 +0.95(+2.16%)
Jan 04, 2018 49.29 49.29 43.68 43.93 3,162,447 -5.49(-11.11%)
Jan 03, 2018 49.56 49.93 49.10 49.42 367,983 -0.21(-0.42%)
Jan 02, 2018 49.46 49.82 49.09 49.63 515,193 +0.36(+0.73%)
Dec 29, 2017 49.27 49.27 49.27 0 -0.04(-0.08%)
Dec 28, 2017 50.02 50.02 49.08 49.31 602,844 -0.51(-1.02%)
Dec 27, 2017 50.21 50.21 49.55 49.82 432,733 -0.23(-0.46%)
Dec 26, 2017 50.15 50.55 49.86 50.05 299,989 +0.06(+0.12%)
Dec 22, 2017 50.06 50.49 49.80 49.99 519,665 +0.13(+0.26%)
Dec 21, 2017 50.25 50.45 49.67 49.86 610,035 -0.03(-0.06%)
Dec 20, 2017 51.28 51.55 49.80 49.89 806,299 -1.45(-2.82%)
Dec 19, 2017 51.95 52.36 51.13 51.34 521,717 -0.54(-1.04%)
Dec 18, 2017 51.73 52.55 51.24 51.88 529,763 +0.73(+1.43%)
Dec 15, 2017 50.99 52.09 50.21 51.15 1,080,750 +0.18(+0.35%)
Dec 14, 2017 51.58 51.75 50.48 50.97 741,324 -0.46(-0.89%)
Dec 13, 2017 50.64 51.52 50.26 51.43 646,905 +0.72(+1.42%)
Dec 12, 2017 49.55 50.84 49.11 50.71 1,614,284 +1.09(+2.20%)
Dec 11, 2017 50.07 50.07 48.71 49.62 1,103,943 -0.13(-0.26%)
Dec 08, 2017 49.45 51.35 47.15 49.75 2,329,392 +0.22(+0.43%)
Dec 07, 2017 49.40 50.77 49.10 49.53 1,689,362 +0.12(+0.25%)
Dec 06, 2017 49.83 50.23 49.15 49.41 1,338,563 -0.10(-0.20%)
Dec 05, 2017 52.50 52.50 48.75 49.51 1,714,368 -2.98(-5.68%)
Dec 04, 2017 48.31 52.69 48.31 52.49 1,825,190 +4.69(+9.81%)
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.