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, 2016 36.31 37.89 36.13 37.26 640,651 +1.16(+3.21%)
May 27, 2016 35.96 36.10 36.10 36.10 348,800 +0.11(+0.31%)
May 26, 2016 35.54 36.24 35.54 35.99 349,581 +0.51(+1.44%)
May 25, 2016 34.37 35.51 34.20 35.48 474,337 +1.18(+3.44%)
May 24, 2016 34.52 34.73 34.04 34.30 630,663 +0.27(+0.79%)
May 23, 2016 35.86 35.93 33.97 34.03 631,731 -1.62(-4.54%)
May 20, 2016 34.99 35.68 34.46 35.65 587,827 +0.86(+2.47%)
May 19, 2016 34.59 35.09 33.75 34.79 423,062 +0.08(+0.23%)
May 18, 2016 33.88 34.90 33.70 34.71 561,557 +0.71(+2.09%)
May 17, 2016 34.56 34.69 33.79 34.00 383,250 -0.70(-2.02%)
May 16, 2016 34.05 35.51 34.04 34.70 506,967 +0.84(+2.48%)
May 13, 2016 34.00 34.00 33.16 33.86 472,644 -0.22(-0.65%)
May 12, 2016 35.13 35.35 33.98 34.08 509,950 -0.88(-2.52%)
May 11, 2016 35.29 35.50 34.87 34.96 318,128 -0.53(-1.49%)
May 10, 2016 35.34 35.84 35.11 35.49 467,034 +0.53(+1.52%)
May 09, 2016 34.72 35.62 34.61 34.96 271,559 +0.11(+0.32%)
May 06, 2016 34.19 35.01 34.02 34.85 350,274 +0.57(+1.66%)
May 05, 2016 34.21 34.91 34.07 34.28 480,850 +0.21(+0.62%)
May 04, 2016 34.19 34.77 34.00 34.07 583,109 -0.19(-0.55%)
May 03, 2016 35.38 35.77 34.10 34.26 587,786 -1.35(-3.79%)
May 02, 2016 35.92 36.31 35.38 35.61 532,251 -0.06(-0.17%)
Apr 29, 2016 36.43 36.90 35.64 35.67 453,201 -0.93(-2.54%)
Apr 28, 2016 36.67 37.25 36.41 36.60 741,845 -0.09(-0.25%)
Apr 27, 2016 36.63 37.08 36.20 36.69 478,306 +0.07(+0.19%)
Apr 26, 2016 36.85 37.27 36.22 36.62 531,640 -0.23(-0.62%)
Apr 25, 2016 35.61 37.15 35.61 36.85 1,100,907 +1.31(+3.69%)
Apr 22, 2016 35.11 35.95 35.11 35.54 650,757 +0.40(+1.14%)
Apr 21, 2016 36.40 36.40 34.72 35.14 1,581,801 -1.22(-3.36%)
Apr 20, 2016 36.04 36.69 35.76 36.36 641,337 +0.25(+0.69%)
Apr 19, 2016 35.85 36.28 35.59 36.11 337,628 +0.21(+0.58%)
Apr 18, 2016 35.28 36.12 35.12 35.90 399,956 +0.26(+0.73%)
Apr 15, 2016 35.01 35.83 34.68 35.64 552,899 +0.59(+1.68%)
Apr 14, 2016 35.85 36.06 34.98 35.05 430,104 -0.94(-2.61%)
Apr 13, 2016 35.26 36.00 34.87 35.99 577,177 +1.09(+3.12%)
Apr 12, 2016 34.70 35.28 34.36 34.90 751,422 +0.17(+0.49%)
Apr 11, 2016 35.90 36.10 34.61 34.73 1,295,077 -2.29(-6.19%)
Apr 08, 2016 37.70 38.05 37.00 37.02 901,889 -0.41(-1.10%)
Apr 07, 2016 38.95 39.28 37.08 37.43 872,139 -1.77(-4.52%)
Apr 06, 2016 38.82 39.73 38.76 39.20 490,112 +0.24(+0.62%)
Apr 05, 2016 39.52 39.91 38.91 38.96 550,464 -0.99(-2.48%)
Apr 04, 2016 39.85 40.71 39.13 39.95 524,056 +0.22(+0.55%)
Apr 01, 2016 40.45 40.59 38.88 39.73 727,511 -0.57(-1.41%)
Mar 31, 2016 40.67 41.04 40.26 40.30 382,079 -0.14(-0.35%)
Mar 30, 2016 40.84 41.23 40.19 40.44 508,462 -0.39(-0.96%)
Mar 29, 2016 40.47 41.03 40.06 40.83 686,379 +0.38(+0.94%)
Mar 28, 2016 40.46 40.91 39.95 40.45 278,679 +0.10(+0.25%)
Mar 24, 2016 40.85 40.35 40.35 40.35 810,200 -0.41(-1.01%)
Mar 23, 2016 41.55 42.40 40.42 40.76 718,851 -0.75(-1.81%)
Mar 22, 2016 41.90 42.20 41.16 41.51 771,666 -0.74(-1.75%)
Mar 21, 2016 41.95 43.02 41.95 42.25 978,617 +0.60(+1.44%)
Mar 18, 2016 40.67 41.86 40.59 41.65 2,124,943 +0.52(+1.26%)
Mar 17, 2016 39.75 41.75 39.62 41.13 1,115,319 +1.56(+3.94%)
Mar 16, 2016 39.38 40.08 39.38 39.57 978,316 -0.06(-0.15%)
Mar 15, 2016 38.38 39.90 38.38 39.63 843,602 +1.16(+3.02%)
Mar 14, 2016 39.60 39.91 38.30 38.47 1,099,624 -1.13(-2.85%)
Mar 11, 2016 38.48 39.87 38.21 39.60 940,216 +1.61(+4.24%)
Mar 10, 2016 39.89 40.02 37.73 37.99 813,707 -1.45(-3.68%)
Mar 09, 2016 38.93 39.78 38.60 39.44 1,037,892 +0.65(+1.68%)
Mar 08, 2016 39.19 40.73 37.23 38.79 3,890,128 +2.53(+6.98%)
Mar 07, 2016 34.49 36.52 34.39 36.26 1,185,175 +1.70(+4.92%)
Mar 04, 2016 36.70 36.85 34.15 34.56 1,442,727 -1.99(-5.44%)
Mar 03, 2016 34.35 36.64 34.04 36.55 1,265,542 +2.08(+6.03%)
Mar 02, 2016 31.60 34.64 31.19 34.47 2,209,133 +2.81(+8.88%)
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.