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 (%)
May 31, 2013 53.78 54.07 52.89 52.92 182,406 -1.31(-2.42%)
May 30, 2013 54.23 54.63 53.72 54.23 288,917 +0.26(+0.48%)
May 29, 2013 54.08 54.84 53.00 53.97 454,834 -1.67(-3.00%)
May 28, 2013 55.06 56.03 55.06 55.64 561,875 +0.74(+1.35%)
May 24, 2013 54.65 55.26 54.37 54.90 0 +0.37(+0.68%)
May 23, 2013 54.33 54.85 53.86 54.53 0 -0.07(-0.13%)
May 22, 2013 54.57 55.24 54.38 54.60 0 +0.02(+0.04%)
May 21, 2013 54.32 54.76 54.08 54.58 0 +0.38(+0.70%)
May 20, 2013 53.76 54.42 53.76 54.20 0 +0.28(+0.52%)
May 17, 2013 54.10 54.41 53.62 53.92 0 +0.01(+0.02%)
May 16, 2013 53.38 54.58 53.38 53.91 217,268 +0.23(+0.43%)
May 15, 2013 53.87 54.27 53.53 53.68 0 +0.21(+0.39%)
May 13, 2013 52.97 53.79 52.63 53.47 0 +0.33(+0.62%)
May 10, 2013 53.71 54.04 53.08 53.14 0 -0.41(-0.77%)
May 09, 2013 53.68 53.94 53.18 53.55 0 -0.16(-0.30%)
May 08, 2013 52.55 53.73 52.46 53.71 0 +1.77(+3.41%)
May 07, 2013 50.36 51.96 50.36 51.94 0 +1.54(+3.06%)
May 06, 2013 50.43 50.55 49.57 50.40 0 +1.64(+3.36%)
May 03, 2013 48.78 49.00 48.20 48.76 0 +0.56(+1.16%)
May 02, 2013 47.86 48.77 47.81 48.20 0 +0.42(+0.88%)
May 01, 2013 49.81 49.93 47.67 47.78 0 -2.16(-4.33%)
Apr 30, 2013 49.77 50.33 49.55 49.94 282,646 -0.35(-0.70%)
Apr 29, 2013 50.35 50.78 50.04 50.29 155,222 +0.16(+0.32%)
Apr 26, 2013 50.54 50.72 49.93 50.13 278,176 -0.59(-1.16%)
Apr 25, 2013 51.10 51.10 50.24 50.72 0 -0.10(-0.20%)
Apr 24, 2013 50.60 50.92 50.09 50.82 224,076 +0.03(+0.06%)
Apr 23, 2013 50.07 50.79 49.76 50.79 230,214 +1.01(+2.03%)
Apr 22, 2013 49.96 50.07 49.09 49.78 223,896 -0.07(-0.14%)
Apr 19, 2013 49.11 50.04 49.07 49.85 171,774 +0.68(+1.38%)
Apr 18, 2013 49.83 49.90 48.91 49.17 217,991 -0.53(-1.07%)
Apr 17, 2013 50.39 50.56 49.39 49.70 294,173 -0.95(-1.88%)
Apr 16, 2013 50.85 51.13 50.26 50.65 367,711 +0.28(+0.56%)
Apr 15, 2013 50.72 51.00 50.29 50.37 545,132 -0.51(-1.00%)
Apr 12, 2013 51.28 51.77 50.49 50.88 274,812 -0.60(-1.17%)
Apr 11, 2013 50.92 52.17 50.87 51.48 431,444 +0.59(+1.16%)
Apr 10, 2013 49.20 51.22 48.89 50.89 407,247 +1.71(+3.48%)
Apr 09, 2013 49.44 49.59 48.76 49.18 256,735 -0.34(-0.69%)
Apr 08, 2013 49.57 49.69 48.87 49.52 386,690 +0.12(+0.24%)
Apr 05, 2013 47.45 49.40 47.45 49.40 554,091 +1.27(+2.64%)
Apr 04, 2013 47.63 48.21 47.20 48.13 243,686 +0.32(+0.67%)
Apr 03, 2013 48.46 48.70 47.76 47.81 291,251 -0.71(-1.46%)
Apr 02, 2013 48.52 48.76 48.22 48.52 197,113 +0.15(+0.31%)
Apr 01, 2013 49.10 49.38 48.17 48.37 293,845 -0.83(-1.69%)
Mar 28, 2013 48.35 49.45 48.03 49.20 402,662 +0.99(+2.05%)
Mar 27, 2013 48.09 48.71 47.82 48.21 261,453 -0.27(-0.56%)
Mar 26, 2013 48.19 48.59 48.04 48.48 343,228 +0.41(+0.85%)
Mar 25, 2013 49.09 49.25 47.75 48.07 619,446 -0.95(-1.94%)
Mar 22, 2013 48.99 49.24 48.45 49.02 394,386 +0.27(+0.55%)
Mar 21, 2013 49.68 49.68 48.41 48.75 413,315 -0.94(-1.89%)
Mar 20, 2013 49.67 49.96 49.35 49.69 365,639 +0.33(+0.67%)
Mar 19, 2013 49.24 49.66 49.20 49.36 220,884 +0.11(+0.22%)
Mar 18, 2013 48.84 49.72 48.84 49.25 238,140 -0.07(-0.14%)
Mar 15, 2013 49.27 49.46 49.15 49.32 429,877 +0.16(+0.33%)
Mar 14, 2013 49.37 49.59 48.99 49.16 275,049 -0.21(-0.43%)
Mar 13, 2013 49.23 49.47 48.91 49.37 270,984 +0.33(+0.67%)
Mar 12, 2013 50.03 50.08 49.00 49.04 302,706 -0.82(-1.64%)
Mar 11, 2013 49.70 50.14 49.57 49.86 271,498 +0.19(+0.38%)
Mar 08, 2013 49.19 49.84 48.51 49.67 484,711 +0.96(+1.97%)
Mar 07, 2013 48.35 49.44 48.35 48.71 614,198 -0.87(-1.75%)
Mar 06, 2013 49.22 49.89 48.69 49.58 556,861 +0.45(+0.92%)
Mar 05, 2013 48.99 49.25 48.31 49.13 824,008 +0.23(+0.47%)
Mar 04, 2013 49.90 50.04 48.56 48.90 823,237 -1.26(-2.51%)
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.