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 (%)
Sep 30, 2011 37.38 38.25 36.94 37.04 331,995 -1.00(-2.63%)
Sep 29, 2011 38.37 38.58 37.37 38.04 156,940 +0.55(+1.47%)
Sep 28, 2011 38.84 39.12 37.49 37.49 228,113 -1.24(-3.20%)
Sep 27, 2011 38.43 39.14 38.05 38.73 321,859 +0.94(+2.49%)
Sep 26, 2011 37.72 38.18 37.28 37.79 261,448 +0.41(+1.10%)
Sep 23, 2011 36.79 37.51 36.33 37.38 293,715 +0.55(+1.49%)
Sep 22, 2011 36.29 37.27 35.78 36.83 470,305 -0.63(-1.68%)
Sep 21, 2011 38.22 38.54 37.31 37.46 372,318 -0.86(-2.24%)
Sep 20, 2011 38.72 39.09 38.31 38.32 286,630 -0.21(-0.55%)
Sep 19, 2011 38.58 38.80 37.95 38.53 311,089 -0.91(-2.31%)
Sep 16, 2011 39.30 39.80 39.06 39.44 499,668 +0.09(+0.23%)
Sep 15, 2011 39.58 39.72 38.90 39.35 430,923 +0.15(+0.38%)
Sep 14, 2011 38.55 39.42 38.35 39.20 851,726 +1.09(+2.86%)
Sep 13, 2011 38.00 38.45 37.57 38.11 346,749 +0.29(+0.77%)
Sep 12, 2011 37.21 37.95 37.21 37.82 404,741 -0.13(-0.34%)
Sep 09, 2011 38.03 38.30 37.37 37.95 523,980 -0.60(-1.56%)
Sep 08, 2011 38.00 39.24 38.00 38.55 777,864 -1.00(-2.53%)
Sep 07, 2011 38.53 39.57 38.53 39.55 362,155 +1.54(+4.05%)
Sep 06, 2011 37.17 38.14 37.03 38.01 267,484 -0.26(-0.68%)
Sep 02, 2011 38.94 39.25 38.24 38.27 304,509 -1.59(-3.99%)
Sep 01, 2011 40.77 41.27 39.59 39.86 364,304 -0.81(-1.99%)
Aug 31, 2011 41.13 41.62 40.38 40.67 233,511 -0.12(-0.29%)
Aug 30, 2011 40.53 41.24 40.07 40.79 206,100 -0.04(-0.10%)
Aug 29, 2011 39.29 40.85 39.29 40.83 239,672 +1.95(+5.02%)
Aug 26, 2011 38.33 39.05 37.55 38.88 131,933 +0.12(+0.31%)
Aug 25, 2011 39.24 39.48 38.38 38.76 302,555 -0.21(-0.54%)
Aug 24, 2011 38.49 39.21 38.25 38.97 263,288 +0.27(+0.70%)
Aug 23, 2011 37.10 38.71 36.54 38.70 374,251 +1.95(+5.31%)
Aug 22, 2011 37.90 37.90 36.52 36.75 131,085 -0.13(-0.35%)
Aug 19, 2011 36.76 37.89 36.69 36.88 235,676 -0.58(-1.55%)
Aug 18, 2011 38.59 38.69 37.16 37.46 376,441 -2.09(-5.28%)
Aug 17, 2011 39.32 40.22 39.32 39.55 259,087 +0.32(+0.82%)
Aug 16, 2011 40.01 40.18 38.98 39.23 227,826 -1.05(-2.61%)
Aug 15, 2011 39.02 40.29 38.68 40.28 255,078 +1.62(+4.19%)
Aug 12, 2011 38.14 39.40 37.73 38.66 206,569 +0.87(+2.30%)
Aug 11, 2011 36.28 38.31 35.74 37.79 265,552 +1.54(+4.25%)
Aug 10, 2011 38.08 42.20 36.08 36.25 358,755 -2.88(-7.36%)
Aug 09, 2011 37.70 39.27 36.18 39.13 468,010 +2.42(+6.59%)
Aug 08, 2011 38.92 40.31 36.71 36.71 377,686 -3.42(-8.52%)
Aug 05, 2011 40.29 40.77 38.85 40.13 276,451 +0.17(+0.43%)
Aug 04, 2011 41.23 41.69 39.95 39.96 237,737 -1.69(-4.06%)
Aug 03, 2011 40.87 41.70 40.50 41.65 163,094 +0.69(+1.68%)
Aug 02, 2011 41.75 42.24 40.82 40.96 207,446 -1.02(-2.43%)
Aug 01, 2011 42.30 42.53 41.30 41.98 263,378 +0.23(+0.55%)
Jul 29, 2011 42.16 42.17 41.59 41.75 240,929 -0.73(-1.72%)
Jul 28, 2011 42.55 43.17 42.42 42.48 156,589 +0.11(+0.26%)
Jul 27, 2011 43.35 43.35 42.31 42.37 217,206 -1.04(-2.40%)
Jul 26, 2011 44.16 44.42 43.07 43.41 129,447 -0.57(-1.30%)
Jul 25, 2011 44.50 44.68 43.86 43.98 115,675 -0.54(-1.21%)
Jul 22, 2011 44.65 44.84 44.11 44.52 105,945 -0.10(-0.22%)
Jul 21, 2011 44.74 45.34 44.45 44.62 113,703 +0.09(+0.20%)
Jul 20, 2011 45.27 45.27 44.38 44.53 107,846 -0.64(-1.42%)
Jul 19, 2011 44.23 45.30 44.23 45.17 163,959 +1.35(+3.08%)
Jul 18, 2011 44.52 44.71 43.36 43.82 106,597 -0.80(-1.79%)
Jul 15, 2011 44.79 44.98 44.24 44.62 163,577 -0.07(-0.16%)
Jul 14, 2011 44.86 45.14 44.51 44.69 239,823 -0.05(-0.11%)
Jul 13, 2011 44.17 45.21 44.13 44.74 302,642 +0.94(+2.15%)
Jul 12, 2011 43.30 44.41 43.19 43.80 131,691 +0.24(+0.55%)
Jul 11, 2011 44.31 44.62 42.82 43.56 198,871 -1.14(-2.55%)
Jul 08, 2011 43.92 44.72 43.64 44.70 136,609 +0.10(+0.22%)
Jul 07, 2011 44.32 45.00 44.09 44.60 146,233 +0.43(+0.97%)
Jul 06, 2011 43.89 44.23 43.65 44.17 170,875 +0.17(+0.39%)
Jul 05, 2011 43.34 44.00 43.23 44.00 131,700 +0.66(+1.52%)
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.