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 (%)
Aug 31, 2004 23.39 25.00 23.19 24.76 867,600 +2.56(+11.53%)
Aug 30, 2004 22.49 22.49 21.94 22.20 279,000 -0.04(-0.18%)
Aug 27, 2004 21.93 22.26 21.93 22.24 164,500 +0.18(+0.82%)
Aug 26, 2004 21.85 22.25 21.64 22.06 358,800 -0.02(-0.09%)
Aug 25, 2004 21.75 22.10 21.58 22.08 252,000 +0.35(+1.61%)
Aug 24, 2004 21.63 21.88 21.42 21.73 258,900 +0.31(+1.45%)
Aug 23, 2004 21.80 21.95 21.42 21.42 206,000 -0.15(-0.70%)
Aug 20, 2004 21.21 21.65 21.14 21.57 155,300 +0.30(+1.39%)
Aug 19, 2004 21.07 21.42 20.53 21.27 316,000 +0.38(+1.84%)
Aug 18, 2004 20.40 21.10 20.16 20.89 161,400 +0.60(+2.96%)
Aug 17, 2004 20.82 20.84 20.18 20.29 189,200 -0.33(-1.60%)
Aug 16, 2004 20.38 20.79 20.38 20.62 309,800 +0.34(+1.68%)
Aug 13, 2004 20.18 20.30 19.96 20.28 309,000 +0.23(+1.15%)
Aug 12, 2004 20.25 20.60 19.92 20.05 360,300 -0.34(-1.67%)
Aug 11, 2004 20.36 20.70 20.00 20.39 621,300 +0.70(+3.56%)
Aug 10, 2004 19.24 19.89 19.10 19.69 338,400 +0.66(+3.47%)
Aug 09, 2004 19.59 19.78 18.95 19.03 414,400 +0.05(+0.26%)
Aug 06, 2004 19.71 19.94 18.90 18.98 660,600 -0.98(-4.91%)
Aug 05, 2004 19.92 20.33 19.71 19.96 634,600 +0.10(+0.50%)
Aug 04, 2004 20.85 21.78 19.49 19.86 867,600 -0.73(-3.55%)
Aug 03, 2004 22.40 22.40 19.61 20.59 1,201,400 -1.81(-8.08%)
Aug 02, 2004 21.74 22.50 21.45 22.40 329,400 +0.73(+3.37%)
Jul 30, 2004 22.10 22.25 21.50 21.67 577,800 -0.62(-2.78%)
Jul 29, 2004 23.18 23.28 22.08 22.29 592,000 -0.96(-4.13%)
Jul 28, 2004 23.64 23.64 22.09 23.25 529,500 -0.22(-0.94%)
Jul 27, 2004 23.10 23.62 23.10 23.47 355,500 +0.22(+0.95%)
Jul 26, 2004 23.58 24.00 23.01 23.25 311,400 -0.58(-2.43%)
Jul 23, 2004 24.68 24.72 23.60 23.83 379,000 -0.76(-3.09%)
Jul 22, 2004 25.60 25.70 24.00 24.59 532,000 -1.15(-4.47%)
Jul 21, 2004 26.33 26.64 25.57 25.74 275,900 -0.48(-1.83%)
Jul 20, 2004 26.78 26.93 26.10 26.22 261,600 -0.45(-1.69%)
Jul 19, 2004 26.30 26.97 26.30 26.67 224,900 +0.20(+0.76%)
Jul 16, 2004 26.79 26.80 26.30 26.47 166,100 -0.09(-0.34%)
Jul 15, 2004 26.90 26.90 26.56 26.56 290,300 -0.08(-0.30%)
Jul 14, 2004 26.31 26.94 26.30 26.64 204,600 +0.26(+0.99%)
Jul 13, 2004 26.55 26.82 26.37 26.38 505,200 -0.22(-0.83%)
Jul 12, 2004 26.78 26.87 26.40 26.60 581,200 -0.05(-0.19%)
Jul 09, 2004 26.86 26.86 26.55 26.65 229,700 +0.00(+0.00%)
Jul 08, 2004 26.88 27.40 26.34 26.65 429,100 +0.35(+1.33%)
Jul 07, 2004 26.00 26.55 25.92 26.30 377,300 +0.16(+0.61%)
Jul 06, 2004 25.34 26.47 22.75 26.14 1,850,000 -1.93(-6.88%)
Jul 02, 2004 28.36 28.90 27.95 28.07 156,400 -0.65(-2.26%)
Jul 01, 2004 29.02 29.02 28.16 28.72 331,300 -0.19(-0.66%)
Jun 30, 2004 29.02 29.02 28.59 28.91 303,500 +0.17(+0.59%)
Jun 29, 2004 28.72 29.00 28.51 28.74 175,200 +0.29(+1.02%)
Jun 28, 2004 28.65 29.00 28.33 28.45 164,700 -0.02(-0.07%)
Jun 25, 2004 29.21 29.21 28.26 28.47 396,600 -0.20(-0.70%)
Jun 24, 2004 28.12 28.76 28.10 28.67 332,900 +0.55(+1.96%)
Jun 23, 2004 27.75 28.22 27.36 28.12 247,700 +0.32(+1.15%)
Jun 22, 2004 28.10 28.11 27.04 27.80 297,700 -0.23(-0.82%)
Jun 21, 2004 28.32 28.52 27.76 28.03 593,500 -0.29(-1.02%)
Jun 18, 2004 29.03 29.20 28.32 28.32 367,500 -0.78(-2.68%)
Jun 17, 2004 29.23 29.66 28.86 29.10 320,400 +0.01(+0.03%)
Jun 16, 2004 29.08 29.15 28.64 29.09 186,500 +0.37(+1.29%)
Jun 15, 2004 27.66 29.01 27.66 28.72 325,900 +1.09(+3.94%)
Jun 14, 2004 27.98 28.48 27.56 27.63 337,600 -0.52(-1.85%)
Jun 10, 2004 28.71 29.17 28.01 28.15 359,300 -0.39(-1.37%)
Jun 09, 2004 28.58 28.63 28.30 28.54 320,700 +0.04(+0.14%)
Jun 08, 2004 28.70 28.72 28.30 28.50 345,400 -0.03(-0.11%)
Jun 07, 2004 28.03 28.53 28.01 28.53 288,100 +0.68(+2.44%)
Jun 04, 2004 27.95 28.14 27.63 27.85 284,400 -0.06(-0.21%)
Jun 03, 2004 28.52 28.52 27.85 27.91 369,800 -0.44(-1.55%)
Jun 02, 2004 26.94 28.80 26.80 28.35 830,300 +1.68(+6.30%)
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.