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 29, 2009 22.52 23.14 22.21 22.73 478,716 +0.38(+1.70%)
May 28, 2009 22.79 23.24 21.86 22.35 721,226 -1.14(-4.85%)
May 27, 2009 23.87 24.12 23.44 23.49 287,432 -0.19(-0.80%)
May 26, 2009 22.98 23.88 22.45 23.68 532,939 -0.27(-1.13%)
May 22, 2009 24.27 24.56 23.69 23.95 250,093 -0.19(-0.79%)
May 21, 2009 24.68 24.86 23.73 24.14 398,732 -0.73(-2.94%)
May 20, 2009 25.03 25.87 24.75 24.87 362,966 -0.12(-0.48%)
May 19, 2009 24.80 25.24 24.49 24.99 260,030 +0.27(+1.09%)
May 18, 2009 24.59 24.86 24.34 24.72 280,545 +0.32(+1.31%)
May 15, 2009 24.66 24.95 24.25 24.40 448,527 -0.28(-1.13%)
May 14, 2009 24.24 25.00 23.97 24.68 569,748 +0.60(+2.49%)
May 13, 2009 24.23 24.88 23.88 24.08 580,519 -0.41(-1.67%)
May 12, 2009 23.65 24.69 23.45 24.49 591,939 +1.06(+4.52%)
May 11, 2009 23.56 23.83 23.18 23.43 211,462 -0.42(-1.76%)
May 08, 2009 24.00 24.27 23.40 23.85 540,747 +0.82(+3.56%)
May 07, 2009 23.46 23.68 22.95 23.03 283,077 -0.19(-0.82%)
May 06, 2009 23.93 23.97 22.97 23.22 291,388 -0.43(-1.82%)
May 05, 2009 23.89 24.29 23.42 23.65 369,233 -0.43(-1.79%)
May 04, 2009 23.09 24.11 22.82 24.08 405,862 +1.28(+5.61%)
May 01, 2009 22.87 23.17 22.49 22.80 289,832 +0.02(+0.09%)
Apr 30, 2009 22.94 23.60 22.29 22.78 447,862 -0.40(-1.73%)
Apr 29, 2009 23.63 24.00 23.01 23.18 537,630 -0.32(-1.36%)
Apr 28, 2009 22.74 24.10 22.23 23.50 661,885 +0.80(+3.52%)
Apr 27, 2009 22.58 23.30 22.28 22.70 441,271 +0.05(+0.22%)
Apr 24, 2009 22.56 22.89 22.09 22.65 446,763 +0.10(+0.44%)
Apr 23, 2009 20.90 22.75 20.88 22.55 761,143 +1.57(+7.48%)
Apr 22, 2009 19.82 21.19 19.78 20.98 428,268 +0.79(+3.91%)
Apr 21, 2009 19.59 20.26 19.51 20.19 198,273 +0.49(+2.49%)
Apr 20, 2009 19.64 20.09 19.28 19.70 296,977 -0.39(-1.94%)
Apr 17, 2009 19.64 20.19 19.53 20.09 235,001 +0.52(+2.66%)
Apr 16, 2009 19.54 19.70 18.98 19.57 444,860 +0.23(+1.19%)
Apr 15, 2009 19.36 19.74 19.10 19.34 257,017 -0.17(-0.87%)
Apr 14, 2009 19.66 19.96 19.35 19.51 315,054 -0.34(-1.71%)
Apr 13, 2009 19.65 20.09 19.49 19.85 273,171 -0.05(-0.25%)
Apr 09, 2009 19.87 19.95 19.62 19.90 406,553 +0.39(+2.00%)
Apr 08, 2009 19.56 19.80 19.36 19.51 316,992 +0.01(+0.05%)
Apr 07, 2009 19.40 19.76 19.26 19.50 359,730 -0.09(-0.46%)
Apr 06, 2009 19.57 19.82 19.37 19.59 350,785 -0.28(-1.41%)
Apr 03, 2009 19.76 19.99 19.30 19.87 303,427 +0.11(+0.56%)
Apr 02, 2009 18.82 19.96 18.82 19.76 466,164 +0.89(+4.72%)
Apr 01, 2009 18.64 19.23 18.38 18.87 343,656 -0.10(-0.53%)
Mar 31, 2009 18.79 19.40 18.47 18.97 477,057 +0.46(+2.49%)
Mar 30, 2009 18.29 18.51 17.99 18.51 448,624 -0.02(-0.11%)
Mar 26, 2009 17.97 18.74 17.81 18.53 415,330 +0.71(+3.98%)
Mar 25, 2009 17.83 18.23 17.37 17.82 589,336 +0.16(+0.91%)
Mar 24, 2009 18.09 18.09 17.57 17.66 341,141 -0.58(-3.18%)
Mar 23, 2009 17.58 18.33 17.20 18.24 438,973 +1.45(+8.64%)
Mar 20, 2009 17.40 17.66 16.70 16.79 569,249 -0.46(-2.67%)
Mar 19, 2009 17.18 17.50 16.95 17.25 273,711 +0.20(+1.17%)
Mar 18, 2009 16.81 17.19 16.63 17.05 430,031 +0.23(+1.37%)
Mar 17, 2009 16.31 16.90 16.31 16.82 310,846 +0.28(+1.69%)
Mar 16, 2009 16.69 16.99 16.39 16.54 294,434 +0.02(+0.12%)
Mar 13, 2009 16.24 16.80 16.10 16.52 227,401 +0.30(+1.85%)
Mar 12, 2009 15.55 16.54 15.34 16.22 429,873 +0.57(+3.64%)
Mar 11, 2009 14.93 15.73 14.69 15.65 472,530 +0.84(+5.67%)
Mar 10, 2009 14.47 15.26 14.23 14.81 460,920 +0.56(+3.93%)
Mar 09, 2009 14.40 14.76 14.20 14.25 397,279 -0.23(-1.59%)
Mar 06, 2009 14.56 14.85 14.22 14.48 365,612 +0.01(+0.07%)
Mar 05, 2009 14.39 14.65 14.26 14.47 391,430 -0.15(-1.03%)
Mar 04, 2009 14.48 14.84 14.20 14.62 394,198 -0.02(-0.14%)
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.