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 (%)
Dec 31, 2012 53.06 53.77 53.00 53.62 259,972 +0.62(+1.17%)
Dec 28, 2012 53.52 53.97 53.00 53.00 160,952 -0.84(-1.56%)
Dec 27, 2012 53.07 54.11 53.00 53.84 325,841 +0.66(+1.24%)
Dec 26, 2012 54.09 54.27 53.00 53.18 264,148 -0.90(-1.66%)
Dec 24, 2012 55.45 55.76 53.65 54.08 271,027 -1.70(-3.05%)
Dec 21, 2012 55.38 56.01 54.57 55.78 6,327,433 +0.12(+0.22%)
Dec 20, 2012 54.89 55.86 54.54 55.66 526,344 +0.74(+1.35%)
Dec 19, 2012 55.55 55.90 54.75 54.92 432,662 -0.48(-0.87%)
Dec 18, 2012 55.32 55.96 54.79 55.40 560,975 +1.62(+3.01%)
Dec 17, 2012 53.66 53.99 53.31 53.78 174,672 +0.60(+1.13%)
Dec 14, 2012 52.85 53.83 52.63 53.18 248,914 +0.36(+0.68%)
Dec 13, 2012 53.79 54.20 52.66 52.82 218,271 -0.57(-1.07%)
Dec 12, 2012 54.80 54.89 53.35 53.39 325,037 -0.81(-1.49%)
Dec 11, 2012 53.17 54.21 52.99 54.20 577,237 +1.26(+2.38%)
Dec 10, 2012 52.88 52.99 52.10 52.94 202,658 +0.23(+0.44%)
Dec 07, 2012 52.83 53.15 52.34 52.71 162,095 +0.18(+0.34%)
Dec 06, 2012 52.48 52.70 51.92 52.53 201,810 -0.27(-0.51%)
Dec 05, 2012 52.31 52.99 52.11 52.80 318,977 +0.56(+1.07%)
Dec 04, 2012 51.88 52.34 51.26 52.24 271,293 +0.47(+0.91%)
Nov 30, 2012 52.48 53.01 51.03 51.77 851,073 -0.30(-0.58%)
Nov 29, 2012 53.31 53.52 51.50 52.07 607,953 -0.72(-1.36%)
Nov 28, 2012 52.22 53.03 51.15 52.79 320,669 +0.20(+0.38%)
Nov 27, 2012 51.85 52.74 51.70 52.59 564,312 +0.89(+1.72%)
Nov 26, 2012 52.41 52.54 51.05 51.70 263,103 -0.79(-1.51%)
Nov 23, 2012 51.45 52.65 51.14 52.49 97,019 +1.26(+2.46%)
Nov 21, 2012 51.08 51.99 50.99 51.23 265,638 +0.24(+0.47%)
Nov 20, 2012 51.00 51.31 50.63 50.99 349,340 -0.08(-0.16%)
Nov 19, 2012 51.60 51.99 50.82 51.07 308,409 -0.15(-0.29%)
Nov 16, 2012 52.06 52.45 50.66 51.22 317,477 -1.12(-2.14%)
Nov 15, 2012 51.08 52.53 50.25 52.34 355,753 +1.17(+2.29%)
Nov 14, 2012 52.09 52.69 50.89 51.17 192,670 -0.71(-1.37%)
Nov 13, 2012 51.38 52.20 51.38 51.88 127,676 +0.10(+0.19%)
Nov 12, 2012 52.39 52.64 51.71 51.78 110,262 -0.32(-0.61%)
Nov 09, 2012 51.94 52.59 51.62 52.10 194,744 +0.05(+0.10%)
Nov 08, 2012 52.90 53.35 52.05 52.05 388,906 -1.13(-2.12%)
Nov 07, 2012 53.92 53.95 53.14 53.18 286,926 -1.24(-2.28%)
Nov 06, 2012 54.63 54.94 54.27 54.42 169,074 +0.05(+0.09%)
Nov 05, 2012 52.80 54.77 52.77 54.37 229,716 +1.37(+2.59%)
Nov 02, 2012 53.20 54.53 52.95 53.00 342,479 -0.15(-0.28%)
Nov 01, 2012 53.43 54.08 52.72 53.15 401,690 +0.01(+0.02%)
Oct 31, 2012 54.85 55.48 52.98 53.14 322,717 -1.84(-3.35%)
Oct 26, 2012 56.05 54.98 54.98 54.98 160,200 -1.13(-2.01%)
Oct 25, 2012 56.05 56.14 55.42 56.11 85,288 +0.51(+0.92%)
Oct 24, 2012 55.83 56.29 55.27 55.60 139,315 +0.01(+0.02%)
Oct 23, 2012 55.34 55.82 55.00 55.59 125,772 -0.58(-1.03%)
Oct 19, 2012 56.99 57.15 55.39 56.17 215,356 -1.29(-2.25%)
Oct 18, 2012 57.23 57.55 56.60 57.46 121,852 +0.22(+0.38%)
Oct 17, 2012 56.39 57.57 56.39 57.24 165,896 +0.67(+1.18%)
Oct 16, 2012 56.74 56.86 55.79 56.57 268,605 +0.31(+0.55%)
Oct 15, 2012 56.22 56.67 56.05 56.26 206,033 +0.17(+0.30%)
Oct 12, 2012 57.33 57.70 56.06 56.09 446,140 -1.08(-1.89%)
Oct 11, 2012 58.09 58.26 56.95 57.17 197,545 -0.82(-1.41%)
Oct 10, 2012 58.39 58.81 57.89 57.99 128,971 -0.22(-0.38%)
Oct 09, 2012 59.18 59.18 58.15 58.21 188,704 -0.75(-1.27%)
Oct 08, 2012 58.70 59.23 58.33 58.96 168,865 -0.04(-0.07%)
Oct 05, 2012 59.21 60.35 58.92 59.00 189,028 -0.17(-0.29%)
Oct 04, 2012 58.99 59.67 58.34 59.17 147,195 +0.58(+0.99%)
Oct 03, 2012 59.04 59.35 58.14 58.59 172,148 -0.25(-0.42%)
Oct 02, 2012 59.33 59.90 58.55 58.84 205,737 -0.30(-0.51%)
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.