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, 2017 39.79 40.03 38.94 39.94 739,789 +0.18(+0.45%)
May 30, 2017 39.85 39.97 39.56 39.76 411,211 -0.16(-0.40%)
May 26, 2017 39.95 40.20 38.85 39.92 556,790 -0.12(-0.30%)
May 25, 2017 40.24 40.56 39.79 40.04 560,133 -0.04(-0.10%)
May 24, 2017 40.07 40.40 39.69 40.08 534,677 +0.05(+0.12%)
May 23, 2017 40.51 40.83 39.79 40.03 465,103 -0.32(-0.79%)
May 22, 2017 40.26 40.81 40.22 40.35 446,417 +0.17(+0.42%)
May 19, 2017 39.87 40.44 39.48 40.18 464,389 +0.30(+0.75%)
May 18, 2017 39.15 40.12 38.83 39.88 759,222 +0.62(+1.58%)
May 17, 2017 39.59 39.99 39.01 39.26 758,204 -0.61(-1.53%)
May 16, 2017 40.53 40.55 39.73 39.87 764,697 -0.34(-0.85%)
May 15, 2017 40.19 40.83 40.08 40.21 383,292 -0.08(-0.20%)
May 12, 2017 41.58 41.58 40.08 40.29 1,080,270 -1.33(-3.20%)
May 11, 2017 42.02 42.37 41.35 41.62 532,441 -0.46(-1.09%)
May 10, 2017 41.75 42.19 41.31 42.08 414,926 +0.38(+0.91%)
May 09, 2017 41.75 42.24 41.58 41.70 427,721 -0.06(-0.14%)
May 08, 2017 42.09 42.53 41.19 41.76 763,123 -0.62(-1.46%)
May 05, 2017 42.03 42.42 41.74 42.38 344,432 +0.38(+0.90%)
May 04, 2017 41.55 42.16 41.30 42.00 799,482 +0.47(+1.13%)
May 03, 2017 41.50 41.67 41.24 41.53 441,723 -0.06(-0.14%)
May 02, 2017 41.43 41.64 40.99 41.59 587,909 +0.04(+0.10%)
May 01, 2017 41.53 42.40 41.26 41.55 785,972 +0.02(+0.05%)
Apr 28, 2017 43.63 43.63 41.48 41.53 1,164,290 -1.93(-4.44%)
Apr 27, 2017 40.91 43.50 40.85 43.46 1,161,093 +2.51(+6.13%)
Apr 26, 2017 41.44 41.84 40.84 40.95 846,511 -0.53(-1.28%)
Apr 25, 2017 41.39 41.77 41.07 41.48 779,012 +0.45(+1.10%)
Apr 24, 2017 41.90 42.50 40.86 41.03 1,468,135 -0.45(-1.08%)
Apr 21, 2017 41.60 42.04 41.34 41.48 415,558 -0.24(-0.58%)
Apr 20, 2017 42.06 42.49 41.60 41.72 450,216 -0.27(-0.64%)
Apr 19, 2017 41.90 42.60 41.90 41.99 389,147 -0.07(-0.17%)
Apr 18, 2017 42.07 42.85 41.50 42.06 562,429 -0.13(-0.31%)
Apr 17, 2017 41.72 42.21 41.68 42.19 424,387 +0.56(+1.35%)
Apr 13, 2017 41.86 42.52 41.60 41.63 772,615 -0.17(-0.41%)
Apr 12, 2017 41.36 41.90 40.80 41.80 921,610 +0.31(+0.75%)
Apr 11, 2017 39.40 41.73 38.95 41.49 2,838,668 +2.02(+5.12%)
Apr 10, 2017 42.96 44.73 38.69 39.47 4,458,958 -3.54(-8.23%)
Apr 07, 2017 43.11 43.53 42.95 43.01 661,199 -0.10(-0.23%)
Apr 06, 2017 43.01 43.57 42.83 43.11 670,732 +0.27(+0.63%)
Apr 05, 2017 43.25 43.69 42.79 42.84 599,881 -0.32(-0.74%)
Apr 04, 2017 42.86 43.47 42.72 43.16 500,981 +0.29(+0.68%)
Apr 03, 2017 43.22 43.52 42.63 42.87 463,705 -0.36(-0.83%)
Mar 31, 2017 42.47 43.70 42.47 43.23 673,648 +0.55(+1.29%)
Mar 30, 2017 42.81 42.90 42.51 42.68 239,352 -0.22(-0.51%)
Mar 29, 2017 43.10 43.34 42.75 42.90 321,613 -0.24(-0.56%)
Mar 28, 2017 42.42 43.25 42.17 43.14 388,432 +0.55(+1.29%)
Mar 27, 2017 42.13 42.77 42.13 42.59 414,960 -0.10(-0.23%)
Mar 24, 2017 43.22 43.51 42.65 42.69 363,986 -0.56(-1.29%)
Mar 23, 2017 43.12 44.07 43.04 43.25 296,992 +0.14(+0.32%)
Mar 22, 2017 42.99 43.29 42.43 43.11 421,530 +0.18(+0.42%)
Mar 21, 2017 44.22 44.22 42.80 42.93 401,721 -0.67(-1.54%)
Mar 20, 2017 44.47 44.47 43.33 43.60 420,054 -0.72(-1.62%)
Mar 17, 2017 44.24 44.48 43.64 44.32 681,080 -0.15(-0.34%)
Mar 16, 2017 42.94 44.48 42.94 44.47 1,029,145 +1.43(+3.32%)
Mar 15, 2017 42.32 43.23 42.28 43.04 701,474 +0.83(+1.97%)
Mar 14, 2017 41.92 42.52 41.27 42.21 884,641 +0.25(+0.60%)
Mar 13, 2017 41.75 42.49 41.29 41.96 974,824 +0.19(+0.45%)
Mar 10, 2017 43.03 43.40 41.48 41.77 1,328,786 -1.24(-2.88%)
Mar 09, 2017 44.50 45.66 41.95 43.01 2,485,121 -0.59(-1.35%)
Mar 08, 2017 43.02 43.98 43.02 43.60 893,281 +0.60(+1.40%)
Mar 07, 2017 43.12 43.41 42.40 43.00 639,117 -0.17(-0.39%)
Mar 06, 2017 43.04 43.54 42.52 43.17 913,996 -0.32(-0.74%)
Mar 03, 2017 43.35 43.76 42.58 43.49 1,102,352 -0.18(-0.41%)
Mar 02, 2017 43.70 44.30 43.47 43.67 406,239 -0.11(-0.25%)
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.