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 (%)
May 31, 2018 46.50 46.68 45.43 45.58 611,402 -0.97(-2.08%)
May 30, 2018 45.62 46.90 45.35 46.55 554,385 +1.17(+2.58%)
May 29, 2018 45.13 45.66 44.34 45.38 490,084 +0.03(+0.07%)
May 25, 2018 45.35 45.35 45.35 0 -0.76(-1.65%)
May 24, 2018 46.17 46.33 45.61 46.11 250,872 -0.01(-0.02%)
May 23, 2018 46.31 46.53 45.94 46.12 164,740 -0.36(-0.77%)
May 22, 2018 46.95 47.36 46.45 46.48 205,256 -0.48(-1.02%)
May 21, 2018 46.85 47.27 46.74 46.96 237,253 +0.32(+0.69%)
May 18, 2018 47.72 47.73 46.51 46.64 283,796 -0.94(-1.98%)
May 17, 2018 46.77 47.72 46.77 47.58 272,528 +0.88(+1.88%)
May 16, 2018 46.08 46.85 46.06 46.70 257,280 +0.79(+1.72%)
May 15, 2018 45.06 46.40 45.05 45.91 227,729 +0.80(+1.77%)
May 14, 2018 45.36 45.57 45.02 45.11 240,796 -0.03(-0.07%)
May 11, 2018 45.15 45.58 45.11 45.14 161,573 +0.01(+0.02%)
May 10, 2018 45.62 45.93 45.08 45.13 215,994 -0.32(-0.70%)
May 09, 2018 44.66 45.62 44.41 45.45 242,849 +0.83(+1.86%)
May 08, 2018 45.45 45.62 44.30 44.62 275,597 -1.01(-2.21%)
May 07, 2018 45.31 46.15 45.06 45.63 444,379 +0.36(+0.80%)
May 04, 2018 44.39 45.49 44.23 45.27 205,485 +0.86(+1.94%)
May 03, 2018 44.52 45.15 43.93 44.41 271,165 -0.27(-0.60%)
May 02, 2018 44.70 45.17 44.08 44.68 294,664 -0.01(-0.02%)
May 01, 2018 45.02 45.02 44.10 44.69 225,657 -0.33(-0.73%)
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%)
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.