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, 2009 27.20 27.47 26.84 27.02 187,831 -0.26(-0.95%)
Aug 28, 2009 27.20 27.47 26.96 27.28 340,468 +0.29(+1.07%)
Aug 27, 2009 26.80 27.09 26.47 26.99 135,674 +0.16(+0.60%)
Aug 26, 2009 26.79 27.07 26.49 26.83 137,982 -0.06(-0.22%)
Aug 25, 2009 26.89 27.20 26.72 26.89 112,569 +0.02(+0.07%)
Aug 24, 2009 26.58 26.93 26.34 26.87 197,810 +0.26(+0.98%)
Aug 21, 2009 26.09 26.77 25.76 26.61 299,024 +0.83(+3.22%)
Aug 20, 2009 25.49 25.89 25.21 25.78 171,176 +0.32(+1.26%)
Aug 19, 2009 24.91 25.54 24.91 25.46 113,470 +0.38(+1.52%)
Aug 18, 2009 25.24 25.68 24.72 25.08 214,885 -0.13(-0.52%)
Aug 17, 2009 25.47 25.48 24.75 25.21 210,389 -0.63(-2.44%)
Aug 14, 2009 26.30 26.57 25.24 25.84 232,724 -0.41(-1.56%)
Aug 13, 2009 26.42 26.93 26.14 26.25 128,187 -0.13(-0.49%)
Aug 12, 2009 26.22 26.68 26.17 26.38 171,063 +0.22(+0.84%)
Aug 11, 2009 26.59 26.76 26.04 26.16 206,955 -0.68(-2.53%)
Aug 10, 2009 26.91 27.09 26.69 26.84 199,504 -0.13(-0.48%)
Aug 07, 2009 27.04 27.27 26.90 26.97 311,484 +0.08(+0.30%)
Aug 06, 2009 26.91 27.05 26.40 26.89 337,348 +0.15(+0.56%)
Aug 05, 2009 26.84 27.24 26.04 26.74 266,167 +0.25(+0.94%)
Aug 04, 2009 26.71 27.29 26.39 26.49 203,091 -0.32(-1.19%)
Aug 03, 2009 27.13 27.41 26.47 26.81 243,392 -0.22(-0.81%)
Jul 31, 2009 27.01 27.44 26.47 27.03 175,672 -0.20(-0.73%)
Jul 30, 2009 26.94 27.52 26.30 27.23 338,057 +0.54(+2.02%)
Jul 29, 2009 26.64 26.96 26.20 26.69 170,712 -0.07(-0.26%)
Jul 28, 2009 26.13 27.19 25.67 26.76 392,950 +0.62(+2.37%)
Jul 27, 2009 26.20 26.35 25.60 26.14 564,783 -0.06(-0.23%)
Jul 24, 2009 25.97 26.22 25.59 26.20 122,140 -0.01(-0.04%)
Jul 23, 2009 25.29 26.39 25.06 26.21 203,426 +0.78(+3.07%)
Jul 22, 2009 25.38 25.72 24.90 25.43 186,517 +0.03(+0.12%)
Jul 21, 2009 25.59 25.65 25.15 25.40 349,689 -0.01(-0.04%)
Jul 20, 2009 25.88 26.21 24.89 25.41 324,756 -0.44(-1.70%)
Jul 17, 2009 26.65 26.83 25.68 25.85 233,180 -0.72(-2.71%)
Jul 16, 2009 25.85 26.60 25.71 26.57 208,501 +0.61(+2.35%)
Jul 15, 2009 25.47 26.04 25.24 25.96 321,993 +0.69(+2.73%)
Jul 14, 2009 25.26 25.44 24.68 25.27 296,385 +0.07(+0.28%)
Jul 13, 2009 24.93 25.34 24.48 25.20 340,630 +0.26(+1.04%)
Jul 10, 2009 25.15 25.29 24.47 24.94 141,786 -0.25(-0.99%)
Jul 09, 2009 25.42 25.51 24.71 25.19 160,320 -0.03(-0.12%)
Jul 08, 2009 25.45 25.75 24.84 25.22 262,077 -0.15(-0.59%)
Jul 07, 2009 26.04 26.32 25.34 25.37 323,029 -0.58(-2.24%)
Jul 06, 2009 26.17 26.49 25.37 25.95 336,602 -0.23(-0.88%)
Jul 02, 2009 26.80 26.80 26.10 26.18 310,337 -0.89(-3.29%)
Jul 01, 2009 26.48 27.17 25.88 27.07 480,534 +0.82(+3.12%)
Jun 30, 2009 26.42 26.67 26.01 26.25 300,687 -0.02(-0.08%)
Jun 29, 2009 26.00 26.64 25.95 26.27 260,842 +0.31(+1.19%)
Jun 26, 2009 25.48 26.13 25.18 25.96 1,387,412 +0.43(+1.68%)
Jun 25, 2009 25.19 25.53 24.70 25.53 185,086 +0.53(+2.12%)
Jun 24, 2009 24.93 25.37 24.38 25.00 271,183 +0.18(+0.73%)
Jun 23, 2009 25.51 25.87 24.78 24.82 281,630 -0.32(-1.27%)
Jun 22, 2009 25.33 25.61 25.14 25.14 337,646 -0.31(-1.22%)
Jun 19, 2009 25.45 25.71 24.97 25.45 493,054 +0.41(+1.64%)
Jun 18, 2009 25.21 25.36 24.83 25.04 331,292 -0.28(-1.11%)
Jun 17, 2009 25.25 25.71 24.95 25.32 465,763 +0.15(+0.60%)
Jun 16, 2009 24.90 25.54 24.89 25.17 543,418 +0.32(+1.29%)
Jun 15, 2009 24.54 25.06 24.10 24.85 542,446 +0.19(+0.77%)
Jun 12, 2009 24.41 24.67 24.11 24.66 368,341 +0.01(+0.04%)
Jun 11, 2009 25.27 25.54 24.61 24.65 404,228 -0.51(-2.03%)
Jun 10, 2009 26.15 26.26 25.00 25.16 719,030 -0.93(-3.56%)
Jun 09, 2009 26.11 26.17 25.56 26.09 303,311 +0.20(+0.77%)
Jun 08, 2009 26.04 26.48 25.70 25.89 495,865 -0.44(-1.67%)
Jun 05, 2009 26.63 27.19 26.10 26.33 615,230 -0.24(-0.90%)
Jun 04, 2009 26.73 26.99 26.05 26.57 661,341 +0.02(+0.08%)
Jun 03, 2009 26.31 26.93 26.05 26.55 879,630 +0.50(+1.92%)
Jun 02, 2009 25.02 26.98 24.69 26.05 2,208,940 +2.75(+11.80%)
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.