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, 2015 47.88 48.95 47.57 48.15 455,835 -0.08(-0.17%)
Aug 28, 2015 48.51 49.39 47.71 48.23 561,946 -1.37(-2.76%)
Aug 27, 2015 48.69 49.89 48.43 49.60 903,590 +1.26(+2.61%)
Aug 26, 2015 48.28 48.56 46.94 48.34 934,970 +0.87(+1.83%)
Aug 25, 2015 48.30 48.34 46.66 47.47 1,177,570 +0.34(+0.72%)
Aug 24, 2015 45.89 48.26 44.95 47.13 1,096,587 -1.02(-2.12%)
Aug 21, 2015 47.66 48.66 46.33 48.15 1,786,951 -0.20(-0.41%)
Aug 20, 2015 49.13 49.36 47.52 48.35 2,728,702 +2.08(+4.50%)
Aug 19, 2015 46.31 47.19 45.72 46.27 476,464 -0.35(-0.75%)
Aug 18, 2015 46.48 47.11 46.16 46.62 641,405 +0.25(+0.54%)
Aug 17, 2015 46.37 46.72 45.75 46.37 659,806 -0.41(-0.88%)
Aug 14, 2015 44.92 47.08 44.56 46.78 788,888 +1.76(+3.91%)
Aug 13, 2015 45.51 45.57 44.94 45.02 381,162 -0.27(-0.60%)
Aug 12, 2015 44.83 45.99 44.40 45.29 613,120 +0.17(+0.38%)
Aug 11, 2015 44.89 45.98 44.70 45.12 494,159 -0.04(-0.09%)
Aug 10, 2015 44.60 45.67 44.60 45.16 502,966 +0.58(+1.30%)
Aug 07, 2015 44.82 45.09 44.05 44.58 943,327 -0.68(-1.50%)
Aug 06, 2015 45.78 45.99 45.06 45.26 493,564 -0.48(-1.05%)
Aug 05, 2015 45.25 46.01 45.25 45.74 928,124 +0.45(+0.99%)
Aug 04, 2015 45.86 45.99 45.22 45.29 862,715 -0.54(-1.18%)
Aug 03, 2015 45.71 46.16 45.28 45.83 1,185,826 +0.30(+0.66%)
Jul 31, 2015 46.24 46.55 45.48 45.53 1,239,374 -0.48(-1.04%)
Jul 30, 2015 47.11 47.29 45.43 46.01 1,763,620 -1.50(-3.16%)
Jul 29, 2015 46.72 48.08 46.21 47.51 729,879 +0.87(+1.87%)
Jul 28, 2015 45.51 46.81 45.26 46.64 1,283,519 +0.52(+1.13%)
Jul 27, 2015 50.34 50.34 45.47 46.12 2,387,293 -4.72(-9.28%)
Jul 24, 2015 50.49 51.09 50.05 50.84 731,752 +0.06(+0.12%)
Jul 23, 2015 52.74 52.99 50.50 50.78 910,248 -2.00(-3.79%)
Jul 22, 2015 51.41 53.20 51.12 52.78 1,815,583 +0.73(+1.40%)
Jul 21, 2015 53.88 56.65 51.92 52.05 5,393,550 -10.49(-16.77%)
Jul 20, 2015 62.94 63.01 62.17 62.54 295,141 -0.24(-0.38%)
Jul 17, 2015 64.08 64.23 62.74 62.78 427,027 -1.27(-1.98%)
Jul 16, 2015 63.15 64.23 62.79 64.05 369,372 +1.36(+2.17%)
Jul 15, 2015 64.46 64.46 62.59 62.69 603,831 -1.52(-2.37%)
Jul 14, 2015 64.24 64.39 63.55 64.21 657,337 -0.13(-0.20%)
Jul 13, 2015 64.25 64.90 63.83 64.34 279,146 +0.37(+0.58%)
Jul 10, 2015 63.45 64.10 63.09 63.97 491,317 +1.12(+1.78%)
Jul 09, 2015 63.31 63.55 62.62 62.85 559,393 +0.22(+0.35%)
Jul 08, 2015 62.63 63.15 62.06 62.63 537,108 -0.35(-0.56%)
Jul 07, 2015 62.12 63.42 61.54 62.98 611,062 +0.84(+1.36%)
Jul 06, 2015 61.62 62.45 61.27 62.14 471,822 +0.13(+0.21%)
Jul 02, 2015 63.97 62.01 62.01 62.01 716,200 -1.82(-2.85%)
Jul 01, 2015 64.01 64.15 63.21 63.83 806,060 +0.15(+0.24%)
Jun 30, 2015 63.41 63.91 62.77 63.68 662,656 +0.76(+1.21%)
Jun 29, 2015 63.64 63.86 62.90 62.92 732,565 -1.33(-2.07%)
Jun 26, 2015 64.02 64.39 63.51 64.25 738,055 +0.54(+0.85%)
Jun 25, 2015 63.99 64.19 63.13 63.71 370,827 +0.08(+0.13%)
Jun 24, 2015 63.83 64.06 63.35 63.63 561,176 +0.34(+0.54%)
Jun 23, 2015 63.80 64.02 62.89 63.29 386,192 -0.54(-0.85%)
Jun 22, 2015 64.63 64.63 63.46 63.83 352,107 -0.39(-0.61%)
Jun 19, 2015 63.73 64.49 63.30 64.22 619,609 +0.67(+1.05%)
Jun 18, 2015 62.62 64.11 62.62 63.55 564,490 +1.25(+2.01%)
Jun 17, 2015 62.25 62.96 62.04 62.30 353,863 +0.41(+0.66%)
Jun 16, 2015 60.69 62.18 60.69 61.89 695,419 -0.41(-0.66%)
Jun 15, 2015 62.36 62.81 61.90 62.30 515,937 -0.40(-0.64%)
Jun 12, 2015 62.85 63.12 62.34 62.70 519,184 -0.30(-0.48%)
Jun 11, 2015 64.24 64.24 62.54 63.00 950,384 -0.16(-0.25%)
Jun 10, 2015 60.79 63.26 60.70 63.16 1,275,099 +2.42(+3.98%)
Jun 09, 2015 60.50 62.34 60.09 60.74 3,101,527 -2.92(-4.59%)
Jun 08, 2015 64.03 64.03 63.42 63.66 1,391,348 -0.22(-0.34%)
Jun 05, 2015 65.64 65.64 63.66 63.88 1,191,129 -1.88(-2.86%)
Jun 04, 2015 66.32 66.90 65.67 65.76 425,288 -0.90(-1.35%)
Jun 03, 2015 66.32 66.88 65.90 66.66 650,675 +0.70(+1.06%)
Jun 02, 2015 65.95 66.43 65.76 65.96 389,663 -0.15(-0.23%)
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.