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 (%)
Jun 30, 2017 36.18 37.07 36.10 36.70 1,014,708 +0.63(+1.75%)
Jun 29, 2017 35.95 36.63 35.36 36.07 935,592 +0.41(+1.15%)
Jun 28, 2017 35.17 35.93 35.15 35.66 749,554 +0.71(+2.03%)
Jun 27, 2017 34.92 35.63 34.87 34.95 716,078 -0.08(-0.23%)
Jun 26, 2017 34.69 35.75 34.49 35.03 985,991 +0.43(+1.24%)
Jun 23, 2017 34.90 35.32 34.45 34.60 1,292,642 -0.26(-0.75%)
Jun 22, 2017 34.68 35.54 34.68 34.86 953,959 +0.07(+0.20%)
Jun 21, 2017 35.42 36.00 34.57 34.79 1,016,217 -0.55(-1.56%)
Jun 20, 2017 36.09 36.33 34.88 35.34 1,507,082 -0.76(-2.11%)
Jun 19, 2017 35.30 37.78 34.83 36.10 3,405,301 +0.71(+2.01%)
Jun 16, 2017 29.78 37.24 29.53 35.39 10,235,463 -4.36(-10.97%)
Jun 15, 2017 40.98 41.09 39.56 39.75 974,141 -1.56(-3.78%)
Jun 14, 2017 41.12 41.58 40.28 41.31 634,950 +0.19(+0.46%)
Jun 13, 2017 40.81 41.47 40.60 41.12 722,890 +0.24(+0.59%)
Jun 12, 2017 40.21 43.75 40.21 40.88 904,247 +0.46(+1.14%)
Jun 09, 2017 39.31 40.44 39.08 40.42 736,084 +1.12(+2.85%)
Jun 08, 2017 39.44 39.93 38.98 39.30 786,081 +0.14(+0.36%)
Jun 07, 2017 39.72 40.69 38.71 39.16 1,584,371 -1.72(-4.21%)
Jun 06, 2017 41.00 41.34 40.31 40.88 1,122,706 -0.47(-1.14%)
Jun 05, 2017 41.73 42.17 41.26 41.35 689,579 -0.51(-1.22%)
Jun 02, 2017 41.33 42.48 41.25 41.86 759,672 +0.60(+1.45%)
Jun 01, 2017 40.09 41.29 40.09 41.26 512,352 +1.32(+3.30%)
May 31, 2017 39.79 40.03 38.94 39.94 739,789 +0.18(+0.45%)
May 30, 2017 39.85 39.97 39.56 39.76 411,211 -0.16(-0.40%)
May 26, 2017 39.95 40.20 38.85 39.92 556,790 -0.12(-0.30%)
May 25, 2017 40.24 40.56 39.79 40.04 560,133 -0.04(-0.10%)
May 24, 2017 40.07 40.40 39.69 40.08 534,677 +0.05(+0.12%)
May 23, 2017 40.51 40.83 39.79 40.03 465,103 -0.32(-0.79%)
May 22, 2017 40.26 40.81 40.22 40.35 446,417 +0.17(+0.42%)
May 19, 2017 39.87 40.44 39.48 40.18 464,389 +0.30(+0.75%)
May 18, 2017 39.15 40.12 38.83 39.88 759,222 +0.62(+1.58%)
May 17, 2017 39.59 39.99 39.01 39.26 758,204 -0.61(-1.53%)
May 16, 2017 40.53 40.55 39.73 39.87 764,697 -0.34(-0.85%)
May 15, 2017 40.19 40.83 40.08 40.21 383,292 -0.08(-0.20%)
May 12, 2017 41.58 41.58 40.08 40.29 1,080,270 -1.33(-3.20%)
May 11, 2017 42.02 42.37 41.35 41.62 532,441 -0.46(-1.09%)
May 10, 2017 41.75 42.19 41.31 42.08 414,926 +0.38(+0.91%)
May 09, 2017 41.75 42.24 41.58 41.70 427,721 -0.06(-0.14%)
May 08, 2017 42.09 42.53 41.19 41.76 763,123 -0.62(-1.46%)
May 05, 2017 42.03 42.42 41.74 42.38 344,432 +0.38(+0.90%)
May 04, 2017 41.55 42.16 41.30 42.00 799,482 +0.47(+1.13%)
May 03, 2017 41.50 41.67 41.24 41.53 441,723 -0.06(-0.14%)
May 02, 2017 41.43 41.64 40.99 41.59 587,909 +0.04(+0.10%)
May 01, 2017 41.53 42.40 41.26 41.55 785,972 +0.02(+0.05%)
Apr 28, 2017 43.63 43.63 41.48 41.53 1,164,290 -1.93(-4.44%)
Apr 27, 2017 40.91 43.50 40.85 43.46 1,161,093 +2.51(+6.13%)
Apr 26, 2017 41.44 41.84 40.84 40.95 846,511 -0.53(-1.28%)
Apr 25, 2017 41.39 41.77 41.07 41.48 779,012 +0.45(+1.10%)
Apr 24, 2017 41.90 42.50 40.86 41.03 1,468,135 -0.45(-1.08%)
Apr 21, 2017 41.60 42.04 41.34 41.48 415,558 -0.24(-0.58%)
Apr 20, 2017 42.06 42.49 41.60 41.72 450,216 -0.27(-0.64%)
Apr 19, 2017 41.90 42.60 41.90 41.99 389,147 -0.07(-0.17%)
Apr 18, 2017 42.07 42.85 41.50 42.06 562,429 -0.13(-0.31%)
Apr 17, 2017 41.72 42.21 41.68 42.19 424,387 +0.56(+1.35%)
Apr 13, 2017 41.86 42.52 41.60 41.63 772,615 -0.17(-0.41%)
Apr 12, 2017 41.36 41.90 40.80 41.80 921,610 +0.31(+0.75%)
Apr 11, 2017 39.40 41.73 38.95 41.49 2,838,668 +2.02(+5.12%)
Apr 10, 2017 42.96 44.73 38.69 39.47 4,458,958 -3.54(-8.23%)
Apr 07, 2017 43.11 43.53 42.95 43.01 661,199 -0.10(-0.23%)
Apr 06, 2017 43.01 43.57 42.83 43.11 670,732 +0.27(+0.63%)
Apr 05, 2017 43.25 43.69 42.79 42.84 599,881 -0.32(-0.74%)
Apr 04, 2017 42.86 43.47 42.72 43.16 500,981 +0.29(+0.68%)
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.