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, 2018 35.51 35.51 35.51 0 +1.07(+3.11%)
Aug 30, 2018 34.40 34.84 34.31 34.44 401,030 -0.07(-0.20%)
Aug 29, 2018 34.94 35.11 34.46 34.51 582,116 -0.34(-0.98%)
Aug 28, 2018 34.95 35.37 34.81 34.85 386,986 -0.19(-0.54%)
Aug 27, 2018 35.20 35.20 34.73 35.04 357,054 -0.06(-0.17%)
Aug 24, 2018 34.98 35.34 34.76 35.10 307,200 +0.27(+0.78%)
Aug 23, 2018 34.64 35.02 34.38 34.83 580,742 +0.09(+0.26%)
Aug 22, 2018 34.50 34.82 34.47 34.74 526,662 +0.24(+0.70%)
Aug 21, 2018 34.96 35.06 34.49 34.50 344,320 -0.47(-1.34%)
Aug 20, 2018 34.94 35.12 34.45 34.97 549,924 +0.13(+0.37%)
Aug 17, 2018 34.71 35.28 34.61 34.84 496,100 +0.15(+0.43%)
Aug 16, 2018 35.02 35.17 34.51 34.69 474,687 -0.05(-0.14%)
Aug 15, 2018 34.67 34.91 34.23 34.74 339,267 -0.11(-0.32%)
Aug 14, 2018 34.37 35.12 34.33 34.85 501,027 +0.45(+1.31%)
Aug 13, 2018 34.06 34.45 33.62 34.40 569,371 +0.43(+1.27%)
Aug 10, 2018 34.20 34.71 33.96 33.97 466,100 -0.37(-1.08%)
Aug 09, 2018 34.26 34.94 34.18 34.34 676,744 +0.07(+0.20%)
Aug 08, 2018 34.30 34.54 33.80 34.27 675,902 +0.05(+0.15%)
Aug 07, 2018 34.14 34.52 34.14 34.22 504,499 +0.20(+0.59%)
Aug 06, 2018 33.88 34.19 33.80 34.02 754,725 +0.01(+0.03%)
Aug 03, 2018 33.44 34.35 33.35 34.01 931,800 +0.74(+2.22%)
Aug 02, 2018 32.15 33.40 32.07 33.27 1,168,693 +0.98(+3.03%)
Aug 01, 2018 32.37 32.58 31.84 32.29 877,065 +0.09(+0.28%)
Jul 31, 2018 31.98 32.63 31.84 32.20 1,011,125 +0.21(+0.66%)
Jul 30, 2018 32.31 32.46 31.84 31.99 1,569,722 -0.52(-1.60%)
Jul 27, 2018 34.47 34.66 32.03 32.51 3,580,900 -1.97(-5.71%)
Jul 26, 2018 36.00 36.00 34.26 34.48 5,646,132 -6.70(-16.27%)
Jul 25, 2018 41.60 41.73 40.70 41.18 445,331 -0.40(-0.96%)
Jul 24, 2018 42.90 42.97 41.45 41.58 329,977 -1.12(-2.62%)
Jul 23, 2018 43.22 43.50 42.65 42.70 329,180 -0.51(-1.18%)
Jul 20, 2018 43.50 43.81 43.16 43.21 411,960 -0.30(-0.69%)
Jul 19, 2018 43.91 44.23 43.43 43.51 359,722 -0.46(-1.05%)
Jul 18, 2018 44.83 44.83 43.80 43.97 344,378 -0.81(-1.81%)
Jul 17, 2018 44.03 44.94 43.74 44.78 423,041 +0.84(+1.91%)
Jul 16, 2018 43.80 44.06 43.46 43.94 295,187 +0.14(+0.32%)
Jul 13, 2018 42.98 44.04 42.95 43.80 421,292 +1.02(+2.38%)
Jul 12, 2018 42.87 43.21 42.44 42.78 326,164 +0.17(+0.40%)
Jul 11, 2018 42.87 42.90 41.97 42.61 307,109 -0.47(-1.09%)
Jul 10, 2018 43.07 43.36 42.84 43.08 270,988 +0.08(+0.19%)
Jul 09, 2018 43.04 43.20 42.80 43.00 352,605 +0.30(+0.70%)
Jul 06, 2018 42.76 43.01 42.43 42.70 622,645 +0.04(+0.09%)
Jul 05, 2018 43.11 43.19 42.57 42.66 513,266 -0.21(-0.49%)
Jul 03, 2018 42.87 42.87 42.87 0 +0.29(+0.68%)
Jul 02, 2018 42.36 42.87 42.36 42.58 305,137 -0.08(-0.19%)
Jun 29, 2018 43.20 43.30 42.38 42.66 454,514 -0.43(-1.00%)
Jun 28, 2018 43.48 43.78 43.01 43.09 387,817 -0.40(-0.92%)
Jun 27, 2018 42.93 43.93 42.78 43.49 746,598 +0.58(+1.35%)
Jun 26, 2018 42.41 43.07 41.80 42.91 617,326 +0.51(+1.20%)
Jun 25, 2018 41.82 42.54 41.56 42.40 463,017 +0.48(+1.15%)
Jun 22, 2018 42.45 43.30 41.53 41.92 921,252 -0.33(-0.78%)
Jun 21, 2018 41.91 42.77 41.74 42.25 754,941 +0.48(+1.15%)
Jun 20, 2018 41.39 41.82 40.99 41.77 351,841 +0.47(+1.14%)
Jun 19, 2018 40.36 41.44 40.12 41.30 485,065 +0.81(+2.00%)
Jun 18, 2018 40.53 40.92 40.14 40.49 498,983 -0.06(-0.15%)
Jun 15, 2018 40.92 39.99 40.55 629,172 -0.37(-0.90%)
Jun 14, 2018 40.68 41.31 40.52 40.92 632,740 +0.42(+1.04%)
Jun 13, 2018 40.31 40.85 40.28 40.50 439,789 +0.18(+0.45%)
Jun 12, 2018 41.01 41.20 40.12 40.32 586,514 -0.69(-1.68%)
Jun 11, 2018 39.84 41.24 39.62 41.01 991,860 +1.16(+2.91%)
Jun 08, 2018 39.85 40.51 38.75 39.85 1,654,214 +0.27(+0.68%)
Jun 07, 2018 42.71 43.33 39.17 39.58 3,959,029 -6.60(-14.29%)
Jun 06, 2018 46.85 46.98 45.81 46.18 921,832 -0.65(-1.39%)
Jun 05, 2018 46.59 46.90 46.01 46.83 405,106 +0.37(+0.80%)
Jun 04, 2018 46.52 47.03 45.87 46.46 429,626 +0.12(+0.26%)
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.