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, 2017 33.99 34.85 33.73 34.75 547,823 +0.63(+1.85%)
Aug 30, 2017 33.44 34.18 33.34 34.12 446,474 +0.70(+2.09%)
Aug 29, 2017 32.80 33.60 32.74 33.42 936,856 +0.63(+1.92%)
Aug 28, 2017 33.59 34.09 32.52 32.79 1,063,685 -0.80(-2.38%)
Aug 25, 2017 34.03 34.06 33.35 33.59 1,187,708 -0.16(-0.47%)
Aug 24, 2017 35.63 36.01 33.41 33.75 1,660,121 -1.90(-5.33%)
Aug 23, 2017 35.58 35.92 35.41 35.65 333,678 -0.27(-0.75%)
Aug 22, 2017 35.49 36.01 35.48 35.92 310,851 +0.49(+1.38%)
Aug 21, 2017 35.75 35.75 35.20 35.43 335,161 -0.36(-1.01%)
Aug 18, 2017 35.59 35.94 34.91 35.79 439,637 -0.02(-0.06%)
Aug 17, 2017 35.54 36.27 35.27 35.81 584,632 +0.24(+0.67%)
Aug 16, 2017 35.95 36.01 35.27 35.57 467,576 -0.31(-0.86%)
Aug 15, 2017 36.62 36.62 35.87 35.88 307,398 -0.67(-1.83%)
Aug 14, 2017 36.45 36.70 36.16 36.55 217,102 +0.31(+0.86%)
Aug 11, 2017 35.85 36.34 35.82 36.24 245,162 -0.01(-0.03%)
Aug 10, 2017 36.27 36.59 36.04 36.25 263,176 -0.16(-0.44%)
Aug 09, 2017 36.46 36.71 36.18 36.41 638,996 -0.18(-0.49%)
Aug 08, 2017 37.07 37.44 36.53 36.59 330,995 -0.64(-1.72%)
Aug 07, 2017 37.22 37.49 36.77 37.23 428,115 +0.03(+0.08%)
Aug 04, 2017 37.32 37.38 36.84 37.20 260,395 -0.05(-0.13%)
Aug 03, 2017 37.90 37.96 37.14 37.25 247,287 -0.53(-1.40%)
Aug 02, 2017 38.12 38.12 37.39 37.78 195,342 -0.39(-1.02%)
Aug 01, 2017 38.54 39.70 37.68 38.17 389,159 -0.36(-0.93%)
Jul 31, 2017 37.87 38.67 37.52 38.53 562,120 +0.65(+1.72%)
Jul 28, 2017 37.86 38.18 37.55 37.88 502,593 -0.08(-0.21%)
Jul 27, 2017 37.33 38.04 37.32 37.96 482,362 +0.76(+2.04%)
Jul 26, 2017 37.95 37.95 37.05 37.20 432,339 -0.67(-1.77%)
Jul 25, 2017 36.88 38.07 36.68 37.87 905,150 +1.13(+3.08%)
Jul 24, 2017 36.90 37.39 36.56 36.74 792,105 -0.22(-0.60%)
Jul 21, 2017 37.20 37.20 36.34 36.96 357,901 -0.02(-0.05%)
Jul 20, 2017 36.71 37.10 36.53 36.98 385,373 +0.33(+0.91%)
Jul 19, 2017 36.15 36.70 36.09 36.65 339,337 +0.49(+1.34%)
Jul 18, 2017 36.38 36.82 35.69 36.16 490,186 -0.22(-0.60%)
Jul 17, 2017 36.29 37.43 35.86 36.38 680,124 +0.41(+1.14%)
Jul 14, 2017 36.42 36.56 35.97 35.97 347,278 -0.48(-1.32%)
Jul 13, 2017 35.78 36.56 35.78 36.45 596,811 +0.74(+2.07%)
Jul 12, 2017 36.07 36.43 35.52 35.71 475,901 -0.07(-0.20%)
Jul 11, 2017 35.66 35.97 35.43 35.78 484,219 +0.27(+0.76%)
Jul 10, 2017 35.96 35.98 35.38 35.51 588,739 -0.53(-1.47%)
Jul 07, 2017 34.85 36.16 34.85 36.04 578,823 +0.52(+1.46%)
Jul 06, 2017 35.94 36.20 35.43 35.52 731,092 -0.53(-1.47%)
Jul 05, 2017 36.87 37.06 35.91 36.05 921,367 -0.85(-2.30%)
Jul 03, 2017 36.79 37.18 36.73 36.90 406,349 +0.20(+0.54%)
Jun 30, 2017 36.18 37.07 36.10 36.70 1,014,708 +0.63(+1.75%)
Jun 29, 2017 35.95 36.63 35.36 36.07 935,592 +0.41(+1.15%)
Jun 28, 2017 35.17 35.93 35.15 35.66 749,554 +0.71(+2.03%)
Jun 27, 2017 34.92 35.63 34.87 34.95 716,078 -0.08(-0.23%)
Jun 26, 2017 34.69 35.75 34.49 35.03 985,991 +0.43(+1.24%)
Jun 23, 2017 34.90 35.32 34.45 34.60 1,292,642 -0.26(-0.75%)
Jun 22, 2017 34.68 35.54 34.68 34.86 953,959 +0.07(+0.20%)
Jun 21, 2017 35.42 36.00 34.57 34.79 1,016,217 -0.55(-1.56%)
Jun 20, 2017 36.09 36.33 34.88 35.34 1,507,082 -0.76(-2.11%)
Jun 19, 2017 35.30 37.78 34.83 36.10 3,405,301 +0.71(+2.01%)
Jun 16, 2017 29.78 37.24 29.53 35.39 10,235,463 -4.36(-10.97%)
Jun 15, 2017 40.98 41.09 39.56 39.75 974,141 -1.56(-3.78%)
Jun 14, 2017 41.12 41.58 40.28 41.31 634,950 +0.19(+0.46%)
Jun 13, 2017 40.81 41.47 40.60 41.12 722,890 +0.24(+0.59%)
Jun 12, 2017 40.21 43.75 40.21 40.88 904,247 +0.46(+1.14%)
Jun 09, 2017 39.31 40.44 39.08 40.42 736,084 +1.12(+2.85%)
Jun 08, 2017 39.44 39.93 38.98 39.30 786,081 +0.14(+0.36%)
Jun 07, 2017 39.72 40.69 38.71 39.16 1,584,371 -1.72(-4.21%)
Jun 06, 2017 41.00 41.34 40.31 40.88 1,122,706 -0.47(-1.14%)
Jun 05, 2017 41.73 42.17 41.26 41.35 689,579 -0.51(-1.22%)
Jun 02, 2017 41.33 42.48 41.25 41.86 759,672 +0.60(+1.45%)
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.