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, 2006 32.94 33.28 32.66 33.10 457,032 +0.16(+0.49%)
May 30, 2006 33.95 34.50 32.94 32.94 519,014 -1.86(-5.34%)
May 26, 2006 33.87 35.04 33.71 34.80 467,494 +1.08(+3.20%)
May 25, 2006 31.69 33.85 31.56 33.72 994,538 +3.31(+10.88%)
May 24, 2006 29.88 30.54 29.38 30.41 283,443 +0.53(+1.77%)
May 23, 2006 30.10 30.49 29.52 29.88 448,773 -0.02(-0.07%)
May 22, 2006 29.77 30.55 29.05 29.90 487,133 +0.14(+0.47%)
May 19, 2006 29.76 30.22 29.57 29.76 460,249 -0.14(-0.47%)
May 18, 2006 30.23 30.34 29.76 29.90 291,078 -0.15(-0.50%)
May 17, 2006 30.33 30.80 29.99 30.05 415,353 -0.61(-1.99%)
May 16, 2006 30.43 30.70 30.00 30.66 247,452 +0.20(+0.66%)
May 15, 2006 30.00 30.68 29.75 30.46 283,284 +0.34(+1.13%)
May 12, 2006 31.07 31.08 30.09 30.12 273,712 -1.06(-3.40%)
May 11, 2006 31.85 31.87 31.04 31.18 257,862 -0.76(-2.38%)
May 10, 2006 32.46 32.47 31.89 31.94 309,200 -0.47(-1.45%)
May 09, 2006 32.05 32.48 31.65 32.41 257,802 +0.23(+0.71%)
May 08, 2006 32.00 32.33 31.78 32.18 179,311 +0.13(+0.41%)
May 05, 2006 31.80 32.30 31.51 32.05 256,003 +0.53(+1.68%)
May 04, 2006 30.89 31.84 30.48 31.52 507,173 +0.94(+3.07%)
May 03, 2006 30.61 30.98 30.25 30.58 454,438 -0.03(-0.10%)
May 02, 2006 31.60 31.80 30.50 30.61 782,220 -1.05(-3.32%)
May 01, 2006 32.13 32.25 31.64 31.66 410,790 -0.31(-0.97%)
Apr 28, 2006 31.66 32.80 31.40 31.97 239,300 +0.18(+0.57%)
Apr 27, 2006 32.54 32.92 31.71 31.79 382,240 -1.06(-3.23%)
Apr 26, 2006 32.60 33.29 32.60 32.85 172,297 +0.13(+0.40%)
Apr 25, 2006 33.81 33.93 32.54 32.72 453,270 -1.20(-3.54%)
Apr 24, 2006 34.34 34.34 33.58 33.92 237,722 -0.56(-1.62%)
Apr 21, 2006 34.79 34.88 34.10 34.48 242,289 -0.02(-0.06%)
Apr 20, 2006 34.85 35.25 34.14 34.50 135,347 -0.40(-1.15%)
Apr 19, 2006 34.48 35.39 34.48 34.90 330,346 +0.26(+0.75%)
Apr 18, 2006 34.13 34.69 33.91 34.64 251,689 +0.51(+1.49%)
Apr 17, 2006 33.87 34.13 33.42 34.13 180,024 +0.34(+1.01%)
Apr 13, 2006 33.74 34.18 33.35 33.79 227,808 +0.15(+0.45%)
Apr 12, 2006 33.73 33.93 33.40 33.64 282,576 -0.09(-0.27%)
Apr 11, 2006 33.94 33.99 33.50 33.73 233,322 -0.21(-0.62%)
Apr 10, 2006 33.81 34.01 33.48 33.94 289,459 +0.32(+0.95%)
Apr 07, 2006 34.05 34.40 33.17 33.62 231,720 -0.27(-0.80%)
Apr 06, 2006 33.81 34.10 33.63 33.89 192,734 -0.11(-0.32%)
Apr 05, 2006 33.67 34.23 33.52 34.00 308,433 +0.32(+0.95%)
Apr 04, 2006 33.99 34.15 33.40 33.68 352,379 -0.57(-1.66%)
Apr 03, 2006 35.02 35.02 33.89 34.25 366,875 -0.72(-2.06%)
Mar 31, 2006 34.75 35.11 34.57 34.97 269,164 -0.02(-0.06%)
Mar 30, 2006 35.81 35.82 34.78 34.99 207,404 -0.74(-2.07%)
Mar 29, 2006 35.41 35.88 34.80 35.73 206,373 +0.51(+1.45%)
Mar 28, 2006 35.32 35.81 34.79 35.22 294,055 -0.06(-0.17%)
Mar 27, 2006 34.40 35.38 34.36 35.28 423,360 +0.82(+2.38%)
Mar 24, 2006 34.53 34.90 34.08 34.46 223,971 -0.23(-0.66%)
Mar 23, 2006 34.71 35.00 34.40 34.69 270,000 +0.14(+0.41%)
Mar 22, 2006 33.91 34.60 33.73 34.55 385,400 +0.65(+1.92%)
Mar 21, 2006 34.21 34.39 33.72 33.90 244,031 -0.46(-1.34%)
Mar 20, 2006 33.88 34.50 33.83 34.36 262,770 +0.26(+0.76%)
Mar 17, 2006 34.37 34.37 33.85 34.10 587,271 -0.13(-0.38%)
Mar 16, 2006 34.42 34.72 34.12 34.23 410,852 -0.04(-0.12%)
Mar 15, 2006 34.35 34.48 34.17 34.27 306,497 -0.21(-0.61%)
Mar 14, 2006 34.64 34.98 33.92 34.48 310,820 -0.31(-0.89%)
Mar 13, 2006 34.70 34.80 34.44 34.79 265,391 +0.14(+0.40%)
Mar 10, 2006 34.28 34.92 34.10 34.65 208,216 +0.50(+1.46%)
Mar 09, 2006 34.00 34.49 34.00 34.15 333,706 -0.01(-0.03%)
Mar 08, 2006 34.10 34.54 34.00 34.16 448,540 -0.09(-0.26%)
Mar 07, 2006 34.75 34.90 34.08 34.25 439,901 -0.48(-1.38%)
Mar 06, 2006 35.07 35.07 34.42 34.73 265,359 -0.16(-0.46%)
Mar 03, 2006 34.22 35.10 33.91 34.89 609,368 +0.43(+1.25%)
Mar 02, 2006 33.74 34.49 33.36 34.46 667,675 +0.66(+1.95%)
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.