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 (%)
Oct 29, 2004 27.10 27.36 26.56 27.19 171,300 +0.11(+0.41%)
Oct 28, 2004 26.78 27.24 26.51 27.08 100,800 -0.18(-0.66%)
Oct 27, 2004 26.80 27.46 26.38 27.26 145,500 +0.61(+2.29%)
Oct 26, 2004 26.20 26.78 25.49 26.65 315,500 +0.50(+1.91%)
Oct 25, 2004 26.16 26.36 25.22 26.15 414,600 -0.16(-0.61%)
Oct 22, 2004 27.41 27.49 26.25 26.31 137,400 -1.08(-3.94%)
Oct 21, 2004 26.75 27.39 26.56 27.39 98,200 +0.43(+1.59%)
Oct 20, 2004 26.95 27.05 26.43 26.96 141,400 +0.18(+0.67%)
Oct 19, 2004 26.94 27.11 26.71 26.78 165,500 -0.17(-0.63%)
Oct 18, 2004 26.19 27.08 26.03 26.95 159,500 +0.83(+3.18%)
Oct 15, 2004 26.53 26.71 26.11 26.12 162,800 -0.17(-0.65%)
Oct 14, 2004 26.48 26.64 26.22 26.29 132,700 -0.08(-0.30%)
Oct 13, 2004 26.70 26.82 26.31 26.37 141,600 -0.03(-0.11%)
Oct 12, 2004 26.68 26.75 26.30 26.40 108,100 -0.33(-1.23%)
Oct 11, 2004 26.80 26.84 26.37 26.73 145,800 +0.21(+0.79%)
Oct 08, 2004 26.89 26.89 26.52 26.52 220,200 -0.03(-0.11%)
Oct 07, 2004 27.20 27.20 26.45 26.55 229,300 -0.51(-1.88%)
Oct 06, 2004 27.65 27.70 26.68 27.06 315,900 -0.45(-1.64%)
Oct 05, 2004 27.55 27.62 27.30 27.51 211,600 -0.02(-0.07%)
Oct 04, 2004 28.02 29.15 27.38 27.53 251,000 -0.10(-0.36%)
Oct 01, 2004 27.25 27.95 26.83 27.63 309,600 +1.03(+3.87%)
Sep 30, 2004 26.60 27.19 26.57 26.60 339,700 -0.38(-1.41%)
Sep 29, 2004 26.60 26.98 26.60 26.98 163,500 +0.37(+1.39%)
Sep 28, 2004 26.60 26.74 26.30 26.61 564,800 +0.06(+0.23%)
Sep 27, 2004 27.20 27.42 26.40 26.55 556,700 -0.58(-2.14%)
Sep 24, 2004 26.75 27.26 26.70 27.13 227,600 +0.43(+1.61%)
Sep 23, 2004 26.70 26.98 26.42 26.70 451,200 +0.15(+0.56%)
Sep 22, 2004 26.30 26.91 26.03 26.55 287,500 +0.02(+0.08%)
Sep 21, 2004 25.90 26.74 25.90 26.53 179,800 +0.48(+1.84%)
Sep 20, 2004 26.56 26.57 25.80 26.05 204,000 -0.47(-1.77%)
Sep 17, 2004 26.50 26.70 26.05 26.52 359,800 +0.36(+1.38%)
Sep 16, 2004 25.80 26.30 25.80 26.16 162,300 +0.48(+1.87%)
Sep 15, 2004 26.39 26.40 25.38 25.68 260,100 -0.57(-2.17%)
Sep 14, 2004 26.65 26.71 26.02 26.25 209,200 -0.32(-1.20%)
Sep 13, 2004 26.30 26.60 26.04 26.57 162,500 +0.54(+2.07%)
Sep 10, 2004 26.37 26.38 26.00 26.03 227,900 -0.15(-0.57%)
Sep 09, 2004 25.68 26.42 25.65 26.18 268,100 +0.36(+1.39%)
Sep 08, 2004 26.18 26.38 25.68 25.82 275,300 -0.28(-1.07%)
Sep 07, 2004 26.00 26.70 26.00 26.10 371,200 +0.25(+0.97%)
Sep 03, 2004 25.60 26.17 25.59 25.85 238,500 +0.00(+0.00%)
Sep 02, 2004 25.15 25.97 25.15 25.85 262,900 +0.42(+1.65%)
Sep 01, 2004 25.05 25.43 24.51 25.43 325,600 +0.67(+2.71%)
Aug 31, 2004 23.39 25.00 23.19 24.76 867,600 +2.56(+11.53%)
Aug 30, 2004 22.49 22.49 21.94 22.20 279,000 -0.04(-0.18%)
Aug 27, 2004 21.93 22.26 21.93 22.24 164,500 +0.18(+0.82%)
Aug 26, 2004 21.85 22.25 21.64 22.06 358,800 -0.02(-0.09%)
Aug 25, 2004 21.75 22.10 21.58 22.08 252,000 +0.35(+1.61%)
Aug 24, 2004 21.63 21.88 21.42 21.73 258,900 +0.31(+1.45%)
Aug 23, 2004 21.80 21.95 21.42 21.42 206,000 -0.15(-0.70%)
Aug 20, 2004 21.21 21.65 21.14 21.57 155,300 +0.30(+1.39%)
Aug 19, 2004 21.07 21.42 20.53 21.27 316,000 +0.38(+1.84%)
Aug 18, 2004 20.40 21.10 20.16 20.89 161,400 +0.60(+2.96%)
Aug 17, 2004 20.82 20.84 20.18 20.29 189,200 -0.33(-1.60%)
Aug 16, 2004 20.38 20.79 20.38 20.62 309,800 +0.34(+1.68%)
Aug 13, 2004 20.18 20.30 19.96 20.28 309,000 +0.23(+1.15%)
Aug 12, 2004 20.25 20.60 19.92 20.05 360,300 -0.34(-1.67%)
Aug 11, 2004 20.36 20.70 20.00 20.39 621,300 +0.70(+3.56%)
Aug 10, 2004 19.24 19.89 19.10 19.69 338,400 +0.66(+3.47%)
Aug 09, 2004 19.59 19.78 18.95 19.03 414,400 +0.05(+0.26%)
Aug 06, 2004 19.71 19.94 18.90 18.98 660,600 -0.98(-4.91%)
Aug 05, 2004 19.92 20.33 19.71 19.96 634,600 +0.10(+0.50%)
Aug 04, 2004 20.85 21.78 19.49 19.86 867,600 -0.73(-3.55%)
Aug 03, 2004 22.40 22.40 19.61 20.59 1,201,400 -1.81(-8.08%)
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.