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 (%)
Jul 29, 2016 49.61 50.06 49.17 49.98 656,238 +0.48(+0.97%)
Jul 28, 2016 50.28 50.61 48.95 49.50 733,915 -1.26(-2.48%)
Jul 27, 2016 50.99 50.99 50.03 50.76 706,285 -0.34(-0.67%)
Jul 26, 2016 50.31 51.37 49.19 51.10 778,327 +0.55(+1.09%)
Jul 25, 2016 49.16 52.18 49.08 50.55 1,129,497 +1.66(+3.40%)
Jul 22, 2016 48.05 48.90 47.87 48.89 331,568 +0.67(+1.39%)
Jul 21, 2016 48.17 48.84 47.51 48.22 441,202 +0.23(+0.48%)
Jul 20, 2016 47.91 48.29 47.40 47.99 413,705 +0.02(+0.04%)
Jul 19, 2016 48.30 48.71 47.54 47.97 329,194 -0.33(-0.68%)
Jul 18, 2016 47.84 48.68 47.13 48.30 422,008 +0.46(+0.96%)
Jul 15, 2016 48.25 48.80 47.64 47.84 336,520 -0.29(-0.60%)
Jul 14, 2016 48.64 48.87 48.09 48.13 312,025 -0.28(-0.58%)
Jul 13, 2016 49.00 49.71 48.08 48.41 591,480 -0.54(-1.10%)
Jul 12, 2016 49.25 49.45 48.79 48.95 730,925 +0.03(+0.06%)
Jul 11, 2016 49.04 49.58 48.77 48.92 409,273 +0.08(+0.16%)
Jul 08, 2016 47.71 49.13 47.44 48.84 737,387 +1.40(+2.95%)
Jul 07, 2016 47.50 48.12 47.21 47.44 469,782 +1.11(+2.40%)
Jul 05, 2016 46.67 46.73 45.86 46.33 553,545 -0.38(-0.81%)
Jul 01, 2016 46.66 46.71 46.71 46.71 528,500 -0.09(-0.19%)
Jun 30, 2016 45.95 46.82 45.39 46.80 857,697 +1.12(+2.45%)
Jun 29, 2016 45.54 45.96 44.96 45.68 473,459 +0.71(+1.58%)
Jun 28, 2016 45.08 45.71 44.67 44.97 611,354 -0.03(-0.07%)
Jun 27, 2016 44.61 45.81 44.61 45.00 908,767 +0.00(+0.00%)
Jun 24, 2016 44.22 45.14 43.73 45.00 2,123,183 -0.74(-1.62%)
Jun 23, 2016 45.46 46.07 44.94 45.74 485,587 +0.75(+1.67%)
Jun 22, 2016 45.28 45.33 44.68 44.99 680,614 -0.16(-0.35%)
Jun 21, 2016 44.99 45.30 44.68 45.15 489,661 +0.27(+0.60%)
Jun 20, 2016 45.50 45.63 44.83 44.88 820,462 -0.21(-0.47%)
Jun 17, 2016 44.22 45.15 44.04 45.09 1,197,921 +0.89(+2.01%)
Jun 16, 2016 43.11 44.31 42.76 44.20 544,753 +0.65(+1.49%)
Jun 15, 2016 42.42 43.70 42.29 43.55 597,132 +0.97(+2.28%)
Jun 14, 2016 42.95 43.17 42.37 42.58 671,437 -0.27(-0.63%)
Jun 13, 2016 42.59 43.59 42.41 42.85 963,741 +0.50(+1.18%)
Jun 10, 2016 43.56 43.80 42.20 42.35 1,186,008 -1.45(-3.31%)
Jun 09, 2016 43.15 43.88 42.87 43.80 1,270,965 +0.62(+1.44%)
Jun 08, 2016 44.11 44.88 43.08 43.18 1,455,759 -1.10(-2.48%)
Jun 07, 2016 42.00 45.17 41.95 44.28 4,920,060 +5.45(+14.04%)
Jun 06, 2016 38.80 39.38 38.33 38.83 1,254,390 +0.22(+0.57%)
Jun 03, 2016 38.76 38.78 37.26 38.61 1,027,110 -0.08(-0.21%)
Jun 02, 2016 37.66 38.78 37.66 38.69 671,501 +0.80(+2.11%)
Jun 01, 2016 37.30 38.02 36.91 37.89 412,405 +0.63(+1.69%)
May 31, 2016 36.31 37.89 36.13 37.26 640,651 +1.16(+3.21%)
May 27, 2016 35.96 36.10 36.10 36.10 348,800 +0.11(+0.31%)
May 26, 2016 35.54 36.24 35.54 35.99 349,581 +0.51(+1.44%)
May 25, 2016 34.37 35.51 34.20 35.48 474,337 +1.18(+3.44%)
May 24, 2016 34.52 34.73 34.04 34.30 630,663 +0.27(+0.79%)
May 23, 2016 35.86 35.93 33.97 34.03 631,731 -1.62(-4.54%)
May 20, 2016 34.99 35.68 34.46 35.65 587,827 +0.86(+2.47%)
May 19, 2016 34.59 35.09 33.75 34.79 423,062 +0.08(+0.23%)
May 18, 2016 33.88 34.90 33.70 34.71 561,557 +0.71(+2.09%)
May 17, 2016 34.56 34.69 33.79 34.00 383,250 -0.70(-2.02%)
May 16, 2016 34.05 35.51 34.04 34.70 506,967 +0.84(+2.48%)
May 13, 2016 34.00 34.00 33.16 33.86 472,644 -0.22(-0.65%)
May 12, 2016 35.13 35.35 33.98 34.08 509,950 -0.88(-2.52%)
May 11, 2016 35.29 35.50 34.87 34.96 318,128 -0.53(-1.49%)
May 10, 2016 35.34 35.84 35.11 35.49 467,034 +0.53(+1.52%)
May 09, 2016 34.72 35.62 34.61 34.96 271,559 +0.11(+0.32%)
May 06, 2016 34.19 35.01 34.02 34.85 350,274 +0.57(+1.66%)
May 05, 2016 34.21 34.91 34.07 34.28 480,850 +0.21(+0.62%)
May 04, 2016 34.19 34.77 34.00 34.07 583,109 -0.19(-0.55%)
May 03, 2016 35.38 35.77 34.10 34.26 587,786 -1.35(-3.79%)
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.