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, 2012 57.21 57.67 56.76 57.48 269,090 +0.46(+0.81%)
Aug 30, 2012 57.14 57.57 56.80 57.02 255,867 -0.68(-1.18%)
Aug 29, 2012 56.94 58.13 56.52 57.70 408,369 +1.53(+2.72%)
Aug 27, 2012 55.04 56.29 55.04 56.17 186,489 +1.22(+2.22%)
Aug 24, 2012 54.99 55.35 54.36 54.95 263,402 -0.32(-0.58%)
Aug 23, 2012 54.89 56.35 54.52 55.27 360,476 +0.60(+1.10%)
Aug 22, 2012 55.28 55.28 54.00 54.67 167,969 -0.63(-1.14%)
Aug 21, 2012 55.86 56.39 55.15 55.30 250,326 -0.56(-1.00%)
Aug 20, 2012 55.40 56.15 54.99 55.86 178,216 +0.40(+0.72%)
Aug 17, 2012 54.62 55.79 54.60 55.46 190,330 +0.62(+1.13%)
Aug 16, 2012 54.14 55.29 53.56 54.84 148,757 +0.51(+0.94%)
Aug 15, 2012 53.32 54.72 53.32 54.33 282,026 +0.81(+1.51%)
Aug 14, 2012 54.03 54.22 53.15 53.52 306,290 -0.14(-0.26%)
Aug 13, 2012 53.95 54.31 52.72 53.66 217,136 -0.12(-0.22%)
Aug 10, 2012 53.45 54.00 53.23 53.78 148,542 +0.28(+0.52%)
Aug 09, 2012 54.20 54.20 53.37 53.50 192,547 -0.81(-1.49%)
Aug 08, 2012 53.92 54.92 53.71 54.31 144,686 +0.29(+0.54%)
Aug 07, 2012 54.84 54.91 53.80 54.02 191,227 -0.29(-0.53%)
Aug 06, 2012 54.43 54.90 53.74 54.31 179,461 -0.04(-0.07%)
Aug 03, 2012 54.53 55.00 54.09 54.35 185,430 +0.60(+1.12%)
Aug 02, 2012 53.01 53.94 53.01 53.75 155,110 +0.57(+1.07%)
Aug 01, 2012 54.69 54.69 53.17 53.18 212,541 -1.12(-2.06%)
Jul 31, 2012 54.70 54.80 54.15 54.30 268,009 -0.38(-0.69%)
Jul 30, 2012 54.64 54.78 54.32 54.68 147,511 +0.06(+0.11%)
Jul 27, 2012 53.62 54.94 52.76 54.62 212,545 +1.13(+2.11%)
Jul 26, 2012 52.60 54.08 52.56 53.49 322,549 +1.96(+3.80%)
Jul 25, 2012 50.68 51.56 50.43 51.53 299,551 +0.80(+1.58%)
Jul 24, 2012 50.79 51.30 50.04 50.73 243,328 +0.02(+0.04%)
Jul 23, 2012 50.70 51.13 50.50 50.71 196,139 -0.59(-1.15%)
Jul 20, 2012 52.05 52.16 51.21 51.30 332,853 -1.25(-2.38%)
Jul 19, 2012 54.76 54.76 52.53 52.55 417,964 -1.91(-3.51%)
Jul 18, 2012 54.20 54.84 54.05 54.46 177,824 +0.07(+0.13%)
Jul 17, 2012 54.94 55.00 53.91 54.39 140,633 -0.06(-0.11%)
Jul 16, 2012 54.97 55.01 54.10 54.45 189,954 -0.50(-0.91%)
Jul 13, 2012 55.01 55.43 54.77 54.95 201,317 +0.17(+0.31%)
Jul 12, 2012 54.41 55.20 54.06 54.78 147,956 -0.21(-0.38%)
Jul 11, 2012 55.18 55.29 54.57 54.99 157,760 -0.12(-0.22%)
Jul 10, 2012 55.00 55.67 54.84 55.11 286,550 +0.27(+0.49%)
Jul 09, 2012 54.85 55.01 54.29 54.84 213,705 -0.07(-0.13%)
Jul 06, 2012 55.00 55.10 54.50 54.91 143,884 -0.34(-0.62%)
Jul 05, 2012 55.36 55.40 54.92 55.25 215,852 -0.18(-0.32%)
Jul 03, 2012 55.36 55.86 54.88 55.43 203,376 -0.33(-0.59%)
Jul 02, 2012 54.83 55.76 54.51 55.76 458,287 +0.90(+1.64%)
Jun 29, 2012 54.63 55.03 54.17 54.86 406,547 +1.10(+2.05%)
Jun 28, 2012 53.25 53.77 52.86 53.76 339,078 -0.05(-0.09%)
Jun 27, 2012 54.64 54.71 53.48 53.81 407,012 +0.01(+0.02%)
Jun 26, 2012 53.35 53.83 53.17 53.80 244,424 +0.52(+0.98%)
Jun 25, 2012 51.82 53.43 51.55 53.28 357,412 +0.49(+0.93%)
Jun 22, 2012 51.64 52.87 51.30 52.79 625,012 +1.55(+3.04%)
Jun 21, 2012 52.80 52.93 51.11 51.23 386,385 -1.80(-3.40%)
Jun 20, 2012 54.59 54.81 52.78 53.04 340,197 -1.43(-2.63%)
Jun 19, 2012 53.42 54.53 53.41 54.47 776,374 +1.28(+2.41%)
Jun 18, 2012 50.99 53.30 50.81 53.19 751,366 +2.06(+4.03%)
Jun 15, 2012 51.01 51.44 50.61 51.13 589,946 +0.70(+1.39%)
Jun 14, 2012 50.06 50.94 50.06 50.43 344,940 +0.46(+0.92%)
Jun 13, 2012 50.89 51.18 49.42 49.97 436,484 -0.90(-1.77%)
Jun 12, 2012 50.27 51.04 50.13 50.87 296,282 +0.96(+1.92%)
Jun 11, 2012 52.00 52.00 49.88 49.91 349,191 -1.79(-3.46%)
Jun 08, 2012 50.15 52.00 50.15 51.70 337,987 +1.38(+2.74%)
Jun 07, 2012 52.57 53.10 50.20 50.32 630,913 -1.68(-3.23%)
Jun 06, 2012 51.20 52.64 51.15 52.00 663,647 +0.80(+1.56%)
Jun 05, 2012 52.00 53.99 48.62 51.20 1,199,771 +0.98(+1.95%)
Jun 04, 2012 48.35 50.34 47.98 50.22 716,319 +1.96(+4.06%)
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.