Skip to main content

United Nat Foods (NY: UNFI )

13.48 -0.33 (-2.39%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 14.48 14.67 13.79 13.81 582,219 -0.35(-2.47%)
Jun 11, 2024 14.19 14.27 13.90 14.16 641,388 -0.14(-0.98%)
Jun 10, 2024 14.65 14.69 14.11 14.30 696,274 -0.41(-2.79%)
Jun 07, 2024 15.24 15.31 14.25 14.71 1,109,639 -0.83(-5.34%)
Jun 06, 2024 13.57 15.64 13.50 15.54 1,754,877 +2.14(+15.97%)
Jun 05, 2024 12.86 13.77 12.60 13.40 1,844,884 +1.26(+10.38%)
Jun 04, 2024 12.27 12.42 12.05 12.14 782,443 -0.18(-1.46%)
Jun 03, 2024 12.07 12.35 12.01 12.32 509,352 +0.31(+2.58%)
May 31, 2024 11.76 12.08 11.73 12.01 869,839 +0.26(+2.21%)
May 30, 2024 11.60 11.88 11.53 11.75 448,757 +0.22(+1.91%)
May 29, 2024 11.66 11.84 11.46 11.53 510,010 -0.26(-2.21%)
May 28, 2024 11.89 12.05 11.64 11.79 485,443 -0.03(-0.25%)
May 24, 2024 12.09 12.09 11.53 11.82 630,787 -0.20(-1.66%)
May 23, 2024 12.16 12.34 11.85 12.02 920,530 -0.24(-1.96%)
May 22, 2024 11.74 12.33 11.65 12.26 1,444,207 +1.11(+9.96%)
May 21, 2024 11.05 11.28 10.97 11.15 490,923 +0.05(+0.45%)
May 20, 2024 11.18 11.33 11.09 11.10 649,419 -0.11(-0.98%)
May 17, 2024 11.09 11.48 10.91 11.21 666,311 +0.17(+1.54%)
May 16, 2024 10.56 11.08 10.50 11.04 750,272 +0.48(+4.55%)
May 15, 2024 10.47 10.59 10.23 10.56 470,834 +0.19(+1.83%)
May 14, 2024 10.16 10.44 10.16 10.37 539,398 +0.37(+3.70%)
May 13, 2024 10.21 10.46 10.00 10.00 869,549 -0.08(-0.79%)
May 10, 2024 9.930 10.09 9.800 10.08 466,064 +0.22(+2.23%)
May 09, 2024 9.720 9.870 9.660 9.860 830,201 +0.18(+1.86%)
May 08, 2024 9.510 9.725 9.510 9.680 366,689 +0.02(+0.21%)
May 07, 2024 9.780 9.900 9.440 9.660 866,211 -0.03(-0.31%)
May 06, 2024 9.650 9.790 9.606 9.690 404,875 +0.13(+1.36%)
May 03, 2024 9.560 9.680 9.460 9.560 465,319 +0.15(+1.59%)
May 02, 2024 9.140 9.490 9.065 9.410 611,817 +0.37(+4.09%)
May 01, 2024 8.900 9.180 8.900 9.040 717,918 +0.11(+1.23%)
Apr 30, 2024 9.150 9.195 8.930 8.930 941,670 -0.33(-3.56%)
Apr 29, 2024 9.230 9.400 8.935 9.260 660,685 +0.13(+1.42%)
Apr 26, 2024 8.920 9.140 8.820 9.130 601,388 +0.27(+3.05%)
Apr 25, 2024 8.780 9.030 8.660 8.860 712,612 +0.04(+0.45%)
Apr 24, 2024 8.850 8.910 8.580 8.820 774,156 -0.08(-0.90%)
Apr 23, 2024 9.020 9.040 8.810 8.900 793,477 -0.20(-2.20%)
Apr 22, 2024 9.280 9.350 9.090 9.100 456,211 -0.17(-1.83%)
Apr 19, 2024 9.330 9.520 9.185 9.270 643,738 -0.08(-0.86%)
Apr 18, 2024 9.340 9.570 9.260 9.350 1,019,969 +0.07(+0.75%)
Apr 17, 2024 9.460 9.580 9.210 9.280 920,504 -0.11(-1.17%)
Apr 16, 2024 9.650 9.650 9.180 9.390 872,606 -0.28(-2.90%)
Apr 15, 2024 9.920 10.05 9.395 9.670 1,051,377 -0.23(-2.32%)
Apr 12, 2024 10.10 10.18 9.810 9.900 756,834 -0.31(-3.04%)
Apr 11, 2024 10.26 10.37 10.04 10.21 543,562 -0.01(-0.10%)
Apr 10, 2024 10.27 10.42 9.980 10.22 822,479 -0.31(-2.94%)
Apr 09, 2024 10.43 10.65 10.41 10.53 432,199 +0.10(+0.96%)
Apr 08, 2024 10.46 10.69 10.41 10.43 620,621 +0.00(+0.00%)
Apr 05, 2024 10.46 10.53 10.27 10.43 908,989 -0.06(-0.57%)
Apr 04, 2024 10.80 10.80 10.43 10.49 735,077 -0.13(-1.22%)
Apr 03, 2024 10.87 10.87 10.37 10.62 796,642 -0.34(-3.10%)
Apr 02, 2024 11.13 11.14 10.87 10.96 704,258 -0.24(-2.14%)
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.