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 31, 2017 38.30 38.90 38.10 38.77 761,159 +0.68(+1.79%)
Oct 30, 2017 38.47 38.74 38.04 38.09 506,474 -0.44(-1.14%)
Oct 27, 2017 38.80 38.80 38.00 38.53 684,679 -0.38(-0.98%)
Oct 26, 2017 39.35 39.80 38.69 38.91 597,819 -0.41(-1.04%)
Oct 25, 2017 39.54 39.55 38.81 39.32 551,204 -0.19(-0.48%)
Oct 24, 2017 39.79 40.19 39.37 39.51 612,521 -0.22(-0.55%)
Oct 23, 2017 39.51 40.08 39.31 39.73 687,524 +0.26(+0.66%)
Oct 20, 2017 40.70 40.70 39.32 39.47 729,956 -0.98(-2.42%)
Oct 19, 2017 40.18 40.50 39.92 40.45 354,057 +0.24(+0.60%)
Oct 18, 2017 40.99 41.06 40.16 40.21 568,565 -0.30(-0.74%)
Oct 17, 2017 38.87 40.61 38.82 40.51 1,136,135 -0.06(-0.15%)
Oct 16, 2017 40.49 41.09 40.42 40.57 720,046 +0.09(+0.22%)
Oct 13, 2017 40.75 41.24 40.39 40.48 645,530 -0.29(-0.71%)
Oct 12, 2017 39.65 40.98 39.65 40.77 890,754 +0.69(+1.72%)
Oct 11, 2017 40.10 40.78 39.90 40.08 691,720 -0.13(-0.32%)
Oct 10, 2017 40.43 40.91 40.09 40.21 530,831 +0.12(+0.30%)
Oct 09, 2017 40.83 41.08 39.97 40.09 595,744 -0.74(-1.81%)
Oct 06, 2017 40.85 40.96 40.00 40.83 929,299 +0.31(+0.77%)
Oct 05, 2017 40.50 41.29 40.39 40.52 646,434 +0.00(+0.00%)
Oct 04, 2017 40.96 41.12 40.09 40.52 556,947 -0.12(-0.30%)
Oct 03, 2017 40.74 41.11 40.13 40.64 947,343 -0.17(-0.42%)
Oct 02, 2017 41.76 41.84 40.69 40.81 976,131 -0.78(-1.88%)
Sep 29, 2017 41.69 42.48 41.44 41.59 1,109,472 -0.03(-0.07%)
Sep 28, 2017 42.51 42.65 40.77 41.62 1,586,356 -0.96(-2.25%)
Sep 27, 2017 44.10 44.10 42.22 42.58 1,616,578 -1.81(-4.08%)
Sep 26, 2017 44.49 44.94 44.05 44.39 958,632 -0.39(-0.87%)
Sep 25, 2017 43.41 44.81 43.06 44.78 1,263,032 +1.75(+4.07%)
Sep 22, 2017 42.41 43.72 42.40 43.03 1,203,822 +0.43(+1.01%)
Sep 21, 2017 42.06 43.21 41.76 42.60 1,397,136 +0.57(+1.36%)
Sep 20, 2017 40.56 42.07 40.15 42.03 1,167,534 +1.45(+3.57%)
Sep 19, 2017 40.26 41.08 40.01 40.58 1,549,658 +0.58(+1.45%)
Sep 18, 2017 39.74 40.23 39.46 40.00 922,749 +0.26(+0.65%)
Sep 15, 2017 39.27 40.62 38.75 39.74 2,316,247 +0.56(+1.43%)
Sep 14, 2017 39.65 41.94 39.03 39.18 5,339,185 +1.97(+5.29%)
Sep 13, 2017 36.56 37.37 36.56 37.21 1,611,901 +0.64(+1.75%)
Sep 12, 2017 36.95 35.75 36.57 1,157,885 +0.55(+1.53%)
Sep 11, 2017 35.72 36.27 35.44 36.02 1,015,870 +0.41(+1.15%)
Sep 08, 2017 35.83 35.88 35.34 35.61 917,205 -0.48(-1.33%)
Sep 07, 2017 35.50 36.13 35.14 36.09 733,899 +0.63(+1.78%)
Sep 06, 2017 34.89 35.46 34.62 35.46 929,792 +0.72(+2.07%)
Sep 05, 2017 35.35 34.57 34.74 544,782 -0.61(-1.73%)
Sep 01, 2017 34.74 35.44 34.70 35.35 669,634 +0.60(+1.73%)
Aug 31, 2017 33.99 34.85 33.73 34.75 547,823 +0.63(+1.85%)
Aug 30, 2017 33.44 34.18 33.34 34.12 446,474 +0.70(+2.09%)
Aug 29, 2017 32.80 33.60 32.74 33.42 936,856 +0.63(+1.92%)
Aug 28, 2017 33.59 34.09 32.52 32.79 1,063,685 -0.80(-2.38%)
Aug 25, 2017 34.03 34.06 33.35 33.59 1,187,708 -0.16(-0.47%)
Aug 24, 2017 35.63 36.01 33.41 33.75 1,660,121 -1.90(-5.33%)
Aug 23, 2017 35.58 35.92 35.41 35.65 333,678 -0.27(-0.75%)
Aug 22, 2017 35.49 36.01 35.48 35.92 310,851 +0.49(+1.38%)
Aug 21, 2017 35.75 35.75 35.20 35.43 335,161 -0.36(-1.01%)
Aug 18, 2017 35.59 35.94 34.91 35.79 439,637 -0.02(-0.06%)
Aug 17, 2017 35.54 36.27 35.27 35.81 584,632 +0.24(+0.67%)
Aug 16, 2017 35.95 36.01 35.27 35.57 467,576 -0.31(-0.86%)
Aug 15, 2017 36.62 36.62 35.87 35.88 307,398 -0.67(-1.83%)
Aug 14, 2017 36.45 36.70 36.16 36.55 217,102 +0.31(+0.86%)
Aug 11, 2017 35.85 36.34 35.82 36.24 245,162 -0.01(-0.03%)
Aug 10, 2017 36.27 36.59 36.04 36.25 263,176 -0.16(-0.44%)
Aug 09, 2017 36.46 36.71 36.18 36.41 638,996 -0.18(-0.49%)
Aug 08, 2017 37.07 37.44 36.53 36.59 330,995 -0.64(-1.72%)
Aug 07, 2017 37.22 37.49 36.77 37.23 428,115 +0.03(+0.08%)
Aug 04, 2017 37.32 37.38 36.84 37.20 260,395 -0.05(-0.13%)
Aug 03, 2017 37.90 37.96 37.14 37.25 247,287 -0.53(-1.40%)
Aug 02, 2017 38.12 38.12 37.39 37.78 195,342 -0.39(-1.02%)
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.