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 (%)
Apr 30, 2018 45.77 45.98 44.97 45.02 359,126 -0.53(-1.16%)
Apr 27, 2018 45.49 46.33 45.49 45.55 413,881 +0.05(+0.11%)
Apr 26, 2018 45.08 45.81 44.69 45.50 335,672 +0.47(+1.04%)
Apr 25, 2018 44.62 45.20 44.41 45.03 321,591 +0.33(+0.74%)
Apr 24, 2018 44.00 44.84 43.70 44.70 256,612 +0.98(+2.24%)
Apr 23, 2018 44.10 44.27 43.30 43.72 345,199 -0.18(-0.41%)
Apr 20, 2018 44.10 44.47 43.72 43.90 305,088 -0.44(-0.99%)
Apr 19, 2018 44.88 44.88 44.00 44.34 278,198 -0.69(-1.53%)
Apr 18, 2018 45.64 46.32 44.95 45.03 411,981 -0.39(-0.86%)
Apr 17, 2018 44.82 45.62 44.49 45.42 258,128 +0.89(+2.00%)
Apr 16, 2018 44.41 44.91 44.19 44.53 422,490 +0.33(+0.75%)
Apr 13, 2018 44.52 44.52 43.93 44.20 180,411 -0.23(-0.52%)
Apr 12, 2018 44.55 44.81 44.29 44.43 167,008 +0.04(+0.09%)
Apr 11, 2018 43.66 44.45 43.66 44.39 219,873 +0.50(+1.14%)
Apr 10, 2018 43.67 44.10 43.12 43.89 342,744 +0.65(+1.50%)
Apr 09, 2018 43.66 44.19 43.22 43.24 330,118 -0.30(-0.69%)
Apr 06, 2018 43.33 44.28 43.30 43.54 439,572 +0.01(+0.02%)
Apr 05, 2018 43.73 44.08 43.08 43.53 319,963 +0.01(+0.02%)
Apr 04, 2018 42.21 43.84 42.04 43.52 380,493 +0.97(+2.28%)
Apr 03, 2018 41.90 42.71 41.90 42.55 478,331 +0.89(+2.14%)
Apr 02, 2018 42.78 42.78 41.49 41.66 294,404 -1.28(-2.98%)
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%)
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.