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 28, 2010 31.74 31.75 30.89 31.05 397,958 -0.69(-2.17%)
May 27, 2010 32.14 32.18 31.66 31.74 482,493 +0.04(+0.13%)
May 26, 2010 32.26 32.45 31.50 31.70 408,004 +0.20(+0.63%)
May 25, 2010 30.88 31.51 30.44 31.50 244,820 +0.14(+0.45%)
May 24, 2010 31.93 32.37 31.33 31.36 134,753 -0.92(-2.85%)
May 21, 2010 30.80 33.32 30.51 32.28 517,278 +1.05(+3.36%)
May 20, 2010 31.01 31.90 30.90 31.23 285,244 -1.17(-3.61%)
May 19, 2010 32.24 32.79 31.94 32.40 231,106 +0.00(+0.00%)
May 18, 2010 33.26 33.49 32.32 32.40 273,915 -0.61(-1.85%)
May 17, 2010 32.47 33.03 32.25 33.01 406,319 +0.58(+1.79%)
May 14, 2010 32.86 32.98 32.10 32.43 225,035 -0.57(-1.73%)
May 13, 2010 32.69 33.34 32.15 33.00 330,843 +0.29(+0.89%)
May 12, 2010 31.78 32.76 31.31 32.71 223,574 +1.07(+3.38%)
May 11, 2010 31.63 32.21 30.38 31.64 212,920 +0.85(+2.76%)
May 10, 2010 30.53 30.86 30.40 30.79 230,429 +1.06(+3.57%)
May 07, 2010 30.42 30.90 29.52 29.73 378,622 -0.90(-2.94%)
May 06, 2010 30.83 31.41 28.91 30.63 329,073 -0.42(-1.35%)
May 05, 2010 30.97 31.31 30.74 31.05 343,089 -0.09(-0.29%)
May 04, 2010 31.49 31.77 31.00 31.14 423,955 -0.50(-1.58%)
May 03, 2010 30.88 31.73 30.88 31.64 270,776 +0.93(+3.03%)
Apr 30, 2010 31.11 31.35 30.69 30.71 310,574 -0.37(-1.19%)
Apr 29, 2010 29.72 31.12 29.46 31.08 406,703 +1.59(+5.39%)
Apr 28, 2010 28.83 29.55 28.32 29.49 305,782 +0.69(+2.40%)
Apr 27, 2010 29.68 29.82 28.74 28.80 186,757 -1.05(-3.52%)
Apr 26, 2010 29.89 30.17 29.72 29.85 148,103 -0.15(-0.50%)
Apr 23, 2010 30.51 30.59 29.98 30.00 169,901 -0.59(-1.93%)
Apr 22, 2010 30.02 30.59 29.51 30.59 385,815 +0.28(+0.92%)
Apr 21, 2010 29.92 30.35 29.88 30.31 197,771 +0.35(+1.17%)
Apr 20, 2010 30.00 30.20 29.73 29.96 147,004 +0.08(+0.27%)
Apr 19, 2010 30.00 30.30 29.69 29.88 139,512 -0.29(-0.96%)
Apr 16, 2010 30.39 30.78 29.86 30.17 241,822 -0.25(-0.82%)
Apr 15, 2010 29.05 30.59 28.65 30.42 661,454 +1.26(+4.32%)
Apr 14, 2010 28.62 29.16 28.24 29.16 208,483 +0.55(+1.92%)
Apr 13, 2010 28.54 28.64 28.21 28.61 286,420 -0.01(-0.03%)
Apr 12, 2010 28.67 28.68 28.55 28.62 143,528 +0.04(+0.14%)
Apr 09, 2010 28.68 28.84 28.22 28.58 163,451 -0.02(-0.07%)
Apr 08, 2010 28.86 28.86 28.59 28.60 85,698 -0.30(-1.04%)
Apr 07, 2010 29.23 29.31 28.78 28.90 247,763 -0.54(-1.83%)
Apr 06, 2010 28.98 29.47 28.86 29.44 172,832 +0.34(+1.17%)
Apr 05, 2010 28.38 29.10 28.26 29.10 144,874 +0.69(+2.43%)
Apr 01, 2010 28.30 28.41 28.41 28.41 136,100 +0.28(+1.00%)
Mar 31, 2010 28.44 28.72 28.13 28.13 136,774 -0.47(-1.64%)
Mar 30, 2010 28.47 28.94 28.24 28.60 137,152 +0.21(+0.74%)
Mar 29, 2010 28.42 28.69 28.28 28.39 132,341 +0.02(+0.07%)
Mar 26, 2010 28.88 28.88 28.26 28.37 104,799 -0.42(-1.46%)
Mar 25, 2010 29.27 29.53 28.76 28.79 198,138 -0.34(-1.17%)
Mar 24, 2010 29.35 29.37 29.08 29.13 162,269 -0.24(-0.82%)
Mar 23, 2010 29.44 29.61 29.11 29.37 519,333 +0.08(+0.27%)
Mar 22, 2010 29.37 29.91 29.18 29.29 487,073 +0.68(+2.38%)
Mar 19, 2010 28.45 28.96 28.26 28.61 528,775 +0.36(+1.27%)
Mar 18, 2010 29.10 29.28 28.24 28.25 334,490 -0.90(-3.09%)
Mar 17, 2010 29.18 30.01 29.09 29.15 489,378 +0.07(+0.24%)
Mar 16, 2010 28.50 29.08 28.31 29.08 180,545 +0.69(+2.43%)
Mar 15, 2010 28.34 28.95 28.28 28.39 229,288 -0.57(-1.97%)
Mar 12, 2010 28.97 28.99 28.63 28.96 157,271 +0.09(+0.31%)
Mar 11, 2010 28.53 28.88 28.29 28.87 142,522 +0.12(+0.42%)
Mar 10, 2010 28.76 28.92 28.53 28.75 186,971 -0.10(-0.35%)
Mar 09, 2010 28.57 28.93 28.57 28.85 274,311 +0.19(+0.66%)
Mar 08, 2010 28.63 28.79 28.51 28.66 234,644 +0.10(+0.35%)
Mar 05, 2010 28.24 28.82 28.06 28.56 324,615 +0.51(+1.82%)
Mar 04, 2010 27.48 28.10 27.30 28.05 208,363 +0.54(+1.96%)
Mar 03, 2010 27.55 27.72 26.91 27.51 671,689 +0.08(+0.29%)
Mar 02, 2010 29.69 29.69 27.25 27.43 1,055,161 -2.38(-7.98%)
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.