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 (%)
Mar 29, 2018 42.94 42.94 42.94 0 +0.25(+0.59%)
Mar 28, 2018 42.70 43.21 42.33 42.69 339,864 +0.04(+0.09%)
Mar 27, 2018 42.39 43.12 41.98 42.65 565,558 +0.47(+1.11%)
Mar 26, 2018 41.98 42.64 40.88 42.18 920,225 +0.63(+1.52%)
Mar 23, 2018 42.77 43.07 41.53 41.55 622,721 -1.04(-2.44%)
Mar 22, 2018 42.88 43.28 42.58 42.59 467,627 -0.53(-1.23%)
Mar 21, 2018 43.19 43.75 42.93 43.12 462,311 -0.09(-0.21%)
Mar 20, 2018 44.62 44.81 43.19 43.21 438,639 -1.17(-2.64%)
Mar 19, 2018 44.32 44.80 43.96 44.38 466,150 -0.05(-0.11%)
Mar 16, 2018 44.04 45.06 43.59 44.43 740,721 +0.45(+1.02%)
Mar 15, 2018 43.83 44.52 43.62 43.98 572,407 +0.29(+0.66%)
Mar 14, 2018 45.87 45.87 43.55 43.69 882,329 -1.97(-4.31%)
Mar 13, 2018 45.78 46.30 45.21 45.66 551,600 +0.18(+0.40%)
Mar 12, 2018 45.75 46.07 44.09 45.48 1,154,355 -0.46(-1.00%)
Mar 09, 2018 48.28 49.40 45.44 45.94 3,128,109 +2.20(+5.03%)
Mar 08, 2018 44.15 47.25 43.10 43.74 996,816 -0.07(-0.16%)
Mar 07, 2018 44.39 44.48 42.87 43.81 819,456 -0.88(-1.97%)
Mar 06, 2018 44.40 44.95 43.59 44.69 480,637 +0.17(+0.38%)
Mar 05, 2018 42.94 44.75 42.94 44.52 671,673 +1.27(+2.94%)
Mar 02, 2018 42.62 43.55 42.62 43.25 411,850 +0.22(+0.51%)
Mar 01, 2018 42.71 43.89 42.40 43.03 391,778 +0.36(+0.84%)
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%)
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.