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 (%)
Nov 30, 2015 45.01 45.62 43.83 43.91 493,354 -1.11(-2.47%)
Nov 27, 2015 45.12 46.32 44.82 45.02 281,024 +0.05(+0.11%)
Nov 25, 2015 44.23 44.97 44.97 44.97 713,500 +0.72(+1.63%)
Nov 24, 2015 43.75 44.45 43.71 44.25 1,099,360 +0.25(+0.57%)
Nov 23, 2015 43.96 44.27 43.12 44.00 663,352 -0.12(-0.27%)
Nov 20, 2015 44.42 44.69 43.91 44.12 1,360,016 -0.08(-0.18%)
Nov 19, 2015 45.91 45.95 44.05 44.20 905,046 -1.67(-3.64%)
Nov 18, 2015 46.32 46.35 45.61 45.87 776,073 -0.24(-0.52%)
Nov 17, 2015 46.63 46.83 45.93 46.11 423,946 -0.48(-1.03%)
Nov 16, 2015 45.68 46.60 45.52 46.59 789,265 +0.98(+2.15%)
Nov 13, 2015 46.50 47.48 45.24 45.61 738,143 -0.99(-2.12%)
Nov 12, 2015 48.95 49.19 46.44 46.60 731,385 -2.71(-5.50%)
Nov 11, 2015 49.61 49.69 49.19 49.31 427,335 -0.28(-0.56%)
Nov 10, 2015 49.70 49.79 48.79 49.59 805,898 +0.05(+0.10%)
Nov 09, 2015 49.03 49.64 48.88 49.54 663,024 +0.51(+1.04%)
Nov 06, 2015 47.98 49.48 47.84 49.03 707,265 +1.06(+2.21%)
Nov 05, 2015 47.75 48.17 46.22 47.97 1,629,010 -1.98(-3.96%)
Nov 04, 2015 51.45 51.70 49.66 49.95 734,578 -1.51(-2.93%)
Nov 03, 2015 51.11 52.07 51.11 51.46 468,002 +0.20(+0.39%)
Nov 02, 2015 51.47 51.69 49.76 51.26 687,676 +0.81(+1.61%)
Oct 30, 2015 51.45 51.63 50.41 50.45 997,280 -1.08(-2.10%)
Oct 29, 2015 51.82 52.16 51.20 51.53 438,279 -0.18(-0.35%)
Oct 28, 2015 51.45 51.85 51.10 51.71 939,517 +0.49(+0.96%)
Oct 27, 2015 52.76 53.22 50.89 51.22 844,096 -1.59(-3.01%)
Oct 26, 2015 54.67 54.67 52.78 52.81 485,413 -1.87(-3.42%)
Oct 23, 2015 55.22 55.22 53.80 54.68 465,612 +0.09(+0.16%)
Oct 22, 2015 55.18 55.43 54.19 54.59 287,667 -0.10(-0.18%)
Oct 21, 2015 55.15 55.69 54.58 54.69 305,917 -0.32(-0.58%)
Oct 20, 2015 54.82 55.25 54.47 55.01 199,049 +0.27(+0.49%)
Oct 19, 2015 54.46 54.82 54.05 54.74 361,865 +0.70(+1.30%)
Oct 16, 2015 54.02 54.50 52.97 54.04 414,381 +0.24(+0.45%)
Oct 15, 2015 53.20 54.81 52.22 53.80 413,710 +0.87(+1.64%)
Oct 14, 2015 54.09 55.48 52.65 52.93 575,935 -1.30(-2.40%)
Oct 13, 2015 54.66 55.20 54.15 54.23 482,593 -0.76(-1.38%)
Oct 12, 2015 55.47 55.59 54.17 54.99 432,009 -0.43(-0.78%)
Oct 09, 2015 54.73 55.68 54.23 55.42 579,957 +0.58(+1.06%)
Oct 08, 2015 52.98 54.96 52.88 54.84 791,596 +1.65(+3.10%)
Oct 07, 2015 51.18 53.44 51.16 53.19 963,766 +2.36(+4.64%)
Oct 06, 2015 50.14 51.22 49.98 50.83 507,420 +0.55(+1.09%)
Oct 05, 2015 49.84 51.10 49.58 50.28 635,769 +0.94(+1.91%)
Oct 02, 2015 46.64 49.38 46.64 49.34 805,275 +2.19(+4.64%)
Oct 01, 2015 48.36 48.68 46.16 47.15 1,116,672 -1.36(-2.80%)
Sep 30, 2015 50.73 50.82 47.97 48.51 836,663 -1.69(-3.37%)
Sep 29, 2015 50.84 50.98 50.03 50.20 676,929 -0.55(-1.08%)
Sep 28, 2015 50.20 50.88 50.10 50.75 707,089 +0.25(+0.50%)
Sep 25, 2015 50.13 50.69 49.79 50.50 480,277 +0.74(+1.49%)
Sep 24, 2015 49.77 50.10 49.27 49.76 423,655 -0.20(-0.40%)
Sep 23, 2015 50.30 50.49 49.52 49.96 558,462 -0.10(-0.20%)
Sep 22, 2015 50.95 50.98 49.74 50.06 783,603 -1.46(-2.83%)
Sep 21, 2015 51.10 52.04 50.84 51.52 737,523 +0.86(+1.70%)
Sep 18, 2015 50.66 51.10 50.34 50.66 690,130 -0.86(-1.67%)
Sep 17, 2015 50.26 52.08 49.95 51.52 1,097,899 +1.33(+2.65%)
Sep 16, 2015 50.40 51.31 49.60 50.19 1,403,188 -0.48(-0.95%)
Sep 15, 2015 49.62 50.82 49.57 50.67 977,449 +0.78(+1.56%)
Sep 14, 2015 50.99 51.02 49.68 49.89 499,452 -1.02(-2.00%)
Sep 11, 2015 50.18 51.08 49.74 50.91 534,660 +0.70(+1.39%)
Sep 10, 2015 49.75 50.99 49.75 50.21 381,968 +0.61(+1.23%)
Sep 09, 2015 51.11 51.37 49.53 49.60 598,258 -1.12(-2.21%)
Sep 08, 2015 49.45 50.86 49.03 50.72 569,238 +1.82(+3.72%)
Sep 04, 2015 48.29 48.90 48.90 48.90 489,500 +0.08(+0.16%)
Sep 03, 2015 48.71 49.44 48.33 48.82 640,116 +0.15(+0.31%)
Sep 02, 2015 48.30 48.69 47.81 48.67 370,683 +0.86(+1.80%)
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.