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 (%)
Nov 30, 2004 27.27 28.45 26.81 28.13 1,643,800 +2.38(+9.24%)
Nov 29, 2004 26.00 26.03 25.62 25.75 385,400 -0.11(-0.43%)
Nov 26, 2004 26.00 26.03 25.74 25.86 78,500 -0.07(-0.27%)
Nov 24, 2004 26.40 26.55 25.45 25.93 549,500 -0.47(-1.78%)
Nov 23, 2004 27.28 27.28 26.31 26.40 316,300 -0.80(-2.94%)
Nov 22, 2004 27.48 27.48 26.87 27.20 227,700 -0.02(-0.07%)
Nov 19, 2004 27.26 27.77 27.13 27.22 216,800 -0.35(-1.27%)
Nov 18, 2004 27.90 27.90 27.40 27.57 170,400 -0.16(-0.56%)
Nov 17, 2004 27.04 27.94 26.61 27.73 415,900 +0.99(+3.68%)
Nov 16, 2004 26.67 26.95 26.37 26.74 384,100 +0.21(+0.79%)
Nov 15, 2004 25.98 26.96 25.98 26.53 622,200 +0.17(+0.64%)
Nov 12, 2004 26.05 26.48 25.63 26.36 194,200 +0.56(+2.17%)
Nov 11, 2004 25.40 26.02 25.25 25.80 440,100 +0.74(+2.95%)
Nov 10, 2004 25.09 25.33 24.74 25.06 334,300 +0.32(+1.29%)
Nov 09, 2004 26.00 26.29 24.73 24.74 542,300 -1.26(-4.85%)
Nov 08, 2004 26.76 26.86 25.62 26.00 546,000 -0.46(-1.74%)
Nov 05, 2004 28.00 28.08 26.35 26.46 421,400 -1.24(-4.48%)
Nov 04, 2004 26.38 27.89 26.01 27.70 232,600 +0.20(+0.73%)
Nov 03, 2004 27.35 27.96 27.26 27.50 312,300 +0.44(+1.63%)
Nov 02, 2004 26.70 27.69 26.70 27.06 257,400 +0.27(+1.01%)
Nov 01, 2004 27.36 27.39 26.60 26.79 145,500 -0.40(-1.47%)
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%)
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.