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, 2016 47.10 47.31 45.45 45.60 992,866 -1.37(-2.92%)
Aug 30, 2016 47.00 47.92 45.68 46.97 408,148 -0.59(-1.24%)
Aug 29, 2016 47.43 47.90 47.05 47.56 357,674 +0.02(+0.04%)
Aug 26, 2016 47.70 47.77 46.63 47.54 503,368 -0.05(-0.11%)
Aug 25, 2016 47.70 48.04 47.39 47.59 369,516 -0.31(-0.65%)
Aug 24, 2016 47.89 48.15 47.48 47.90 362,710 +0.02(+0.04%)
Aug 23, 2016 47.93 48.76 47.51 47.88 340,976 +0.08(+0.17%)
Aug 22, 2016 47.33 47.89 46.87 47.80 256,065 +0.57(+1.21%)
Aug 19, 2016 46.92 47.83 46.64 47.23 390,192 +0.13(+0.28%)
Aug 18, 2016 46.20 47.52 46.03 47.10 624,344 +0.95(+2.06%)
Aug 17, 2016 48.21 48.22 45.53 46.15 791,071 -2.04(-4.23%)
Aug 16, 2016 48.55 49.71 47.06 48.19 1,367,853 -1.87(-3.74%)
Aug 15, 2016 49.56 50.15 49.29 50.06 332,536 +0.39(+0.79%)
Aug 12, 2016 49.50 50.00 49.21 49.67 328,388 +0.24(+0.49%)
Aug 11, 2016 49.22 49.83 48.96 49.43 409,210 +0.54(+1.10%)
Aug 10, 2016 48.79 49.32 48.33 48.89 330,851 +0.03(+0.06%)
Aug 09, 2016 48.78 49.38 48.27 48.86 437,562 +0.07(+0.14%)
Aug 08, 2016 48.45 49.26 47.92 48.79 254,149 +0.15(+0.31%)
Aug 05, 2016 48.56 49.28 48.07 48.64 230,056 +0.20(+0.41%)
Aug 04, 2016 48.93 49.49 48.02 48.44 328,913 -0.62(-1.26%)
Aug 03, 2016 48.88 49.08 48.07 49.06 380,965 +0.05(+0.10%)
Aug 02, 2016 49.93 50.14 48.82 49.01 366,390 -1.01(-2.02%)
Aug 01, 2016 50.14 50.33 49.50 50.02 632,852 +0.04(+0.08%)
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%)
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.