Skip to main content

Unifirst Corp (NY: UNF )

152.74 -3.12 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.99 17.99 17.80 17.91 9,867 -0.06(-0.32%)
Feb 27, 2003 17.79 17.98 17.77 17.97 18,370 +0.20(+1.13%)
Feb 26, 2003 17.80 17.80 17.70 17.77 6,928 -0.05(-0.27%)
Feb 25, 2003 18.10 18.10 17.67 17.81 9,552 -0.42(-2.30%)
Feb 24, 2003 18.29 18.29 18.04 18.23 7,663 -0.07(-0.36%)
Feb 21, 2003 18.41 18.42 18.25 18.30 7,978 -0.13(-0.72%)
Feb 20, 2003 18.77 18.77 18.43 18.43 6,298 -0.29(-1.53%)
Feb 19, 2003 18.91 19.02 18.72 18.72 7,138 -0.14(-0.76%)
Feb 18, 2003 18.39 18.87 18.33 18.86 10,917 +0.29(+1.54%)
Feb 14, 2003 18.74 18.74 18.56 18.58 1,574 -0.12(-0.66%)
Feb 13, 2003 18.43 18.73 18.42 18.70 6,718 +0.36(+1.97%)
Feb 12, 2003 18.36 18.39 18.29 18.34 13,121 -0.01(-0.05%)
Feb 11, 2003 18.58 18.64 18.34 18.35 17,425 -0.26(-1.38%)
Feb 10, 2003 18.58 18.60 18.49 18.60 8,397 +0.03(+0.15%)
Feb 07, 2003 18.61 18.71 18.58 18.58 7,663 -0.01(-0.05%)
Feb 06, 2003 18.40 18.72 18.40 18.59 6,928 +0.18(+0.98%)
Feb 05, 2003 19.15 19.22 18.40 18.40 40,834 -0.62(-3.25%)
Feb 04, 2003 19.18 19.35 18.97 19.02 32,751 -0.23(-1.19%)
Feb 03, 2003 19.41 19.41 19.19 19.25 5,773 -0.17(-0.88%)
Jan 31, 2003 19.24 19.53 19.24 19.42 7,663 +0.25(+1.29%)
Jan 30, 2003 19.24 19.41 19.11 19.18 6,088 -0.19(-0.98%)
Jan 29, 2003 19.39 19.39 19.05 19.37 15,746 +0.12(+0.64%)
Jan 28, 2003 19.10 19.27 19.05 19.24 5,458 +0.18(+0.95%)
Jan 27, 2003 19.15 19.27 19.06 19.06 7,873 -0.09(-0.45%)
Jan 24, 2003 19.48 19.48 19.07 19.15 9,342 -0.37(-1.90%)
Jan 23, 2003 19.60 19.60 19.50 19.52 1,784 -0.08(-0.39%)
Jan 22, 2003 19.56 19.80 19.29 19.60 17,320 +0.15(+0.78%)
Jan 21, 2003 19.17 19.53 19.17 19.44 10,287 +0.28(+1.44%)
Jan 17, 2003 19.81 19.93 19.17 19.17 11,862 -0.78(-3.92%)
Jan 16, 2003 20.00 20.24 19.87 19.95 20,155 -0.04(-0.19%)
Jan 15, 2003 19.00 20.00 19.00 19.99 54,481 +1.00(+5.27%)
Jan 14, 2003 19.00 19.00 18.92 18.99 4,408 +0.05(+0.25%)
Jan 13, 2003 19.00 19.07 18.91 18.94 9,447 -0.07(-0.35%)
Jan 10, 2003 19.08 19.08 19.00 19.00 4,933 -0.09(-0.45%)
Jan 09, 2003 18.81 19.15 18.81 19.09 64,034 +0.28(+1.47%)
Jan 08, 2003 19.28 19.28 18.77 18.81 8,817 -0.48(-2.47%)
Jan 07, 2003 19.53 19.53 19.21 19.29 6,928 -0.30(-1.56%)
Jan 06, 2003 19.45 19.60 19.33 19.60 1,889 +0.26(+1.33%)
Jan 03, 2003 19.48 19.55 19.26 19.34 7,873 -0.29(-1.46%)
Jan 02, 2003 19.34 19.62 19.24 19.62 6,613 +0.38(+1.98%)
Dec 31, 2002 19.80 19.80 19.24 19.24 10,497 -0.57(-2.88%)
Dec 30, 2002 19.72 19.96 19.64 19.81 14,276 -0.05(-0.24%)
Dec 27, 2002 20.05 20.21 19.86 19.86 4,513 -0.20(-1.00%)
Dec 26, 2002 19.94 20.10 19.92 20.06 1,154 +0.06(+0.29%)
Dec 24, 2002 20.15 20.15 20.00 20.00 1,364 +0.00(+0.00%)
Dec 23, 2002 19.77 20.01 19.69 20.00 9,762 +0.00(+0.00%)
Dec 20, 2002 19.15 20.00 19.15 20.00 16,480 +0.91(+4.79%)
Dec 19, 2002 19.58 19.67 18.96 19.09 10,707 -0.44(-2.24%)
Dec 18, 2002 19.62 19.62 19.53 19.53 944 -0.23(-1.16%)
Dec 17, 2002 20.00 20.00 19.54 19.76 4,618 -0.20(-1.00%)
Dec 16, 2002 19.92 20.00 19.70 19.96 8,082 +0.05(+0.24%)
Dec 13, 2002 19.99 20.00 19.91 19.91 3,989 -0.01(-0.05%)
Dec 12, 2002 20.24 20.24 19.92 19.92 5,353 -0.22(-1.09%)
Dec 11, 2002 19.82 20.39 19.82 20.14 9,762 +0.34(+1.73%)
Dec 10, 2002 18.86 19.93 18.86 19.80 10,602 +0.84(+4.42%)
Dec 09, 2002 18.52 18.96 18.52 18.96 13,436 +0.30(+1.63%)
Dec 06, 2002 18.64 18.73 18.56 18.65 4,303 -0.02(-0.10%)
Dec 05, 2002 18.67 18.89 18.62 18.67 30,862 -0.05(-0.25%)
Dec 04, 2002 18.83 18.87 18.59 18.72 3,989 -0.02(-0.10%)
Dec 03, 2002 18.58 18.86 18.49 18.74 14,906 +0.13(+0.72%)
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.