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 (%)
Mar 31, 2005 28.53 28.69 28.05 28.63 301,620 +0.26(+0.92%)
Mar 30, 2005 28.25 28.69 27.85 28.37 422,660 +0.16(+0.57%)
Mar 29, 2005 28.91 29.05 28.00 28.21 297,209 -0.80(-2.76%)
Mar 28, 2005 29.31 29.65 28.62 29.01 201,577 -0.31(-1.06%)
Mar 24, 2005 29.18 29.70 28.88 29.32 150,069 +0.32(+1.10%)
Mar 23, 2005 29.04 29.65 28.95 29.00 229,279 -0.21(-0.72%)
Mar 22, 2005 29.36 30.00 29.02 29.21 205,846 -0.34(-1.15%)
Mar 21, 2005 29.18 29.86 29.18 29.55 305,763 +0.21(+0.72%)
Mar 18, 2005 29.08 30.06 28.95 29.34 538,552 -0.05(-0.17%)
Mar 17, 2005 28.83 29.67 28.66 29.39 429,349 +0.64(+2.23%)
Mar 16, 2005 29.40 29.41 28.58 28.75 420,591 -0.75(-2.54%)
Mar 15, 2005 30.18 30.40 29.26 29.50 405,581 -0.51(-1.70%)
Mar 14, 2005 30.10 30.45 29.76 30.01 219,801 +0.12(+0.40%)
Mar 11, 2005 30.05 30.43 29.70 29.89 212,235 -0.13(-0.43%)
Mar 10, 2005 30.07 30.47 29.08 30.02 317,815 +0.06(+0.20%)
Mar 09, 2005 30.26 30.60 29.89 29.96 265,870 -0.43(-1.41%)
Mar 08, 2005 31.40 31.55 30.26 30.39 309,655 -1.30(-4.10%)
Mar 07, 2005 32.19 32.19 31.41 31.69 387,652 -0.39(-1.22%)
Mar 04, 2005 31.80 32.50 31.33 32.08 336,189 +0.55(+1.74%)
Mar 03, 2005 31.68 32.48 30.85 31.53 746,992 -0.01(-0.03%)
Mar 02, 2005 30.00 31.90 29.71 31.54 959,526 +1.64(+5.48%)
Mar 01, 2005 27.94 30.75 26.04 29.90 4,194,558 -1.27(-4.07%)
Feb 28, 2005 31.69 31.69 30.85 31.17 333,478 -0.28(-0.89%)
Feb 25, 2005 31.53 31.68 31.05 31.45 171,099 -0.04(-0.13%)
Feb 24, 2005 31.01 31.60 30.70 31.49 267,290 +0.54(+1.74%)
Feb 23, 2005 30.60 31.10 30.49 30.95 370,929 +0.63(+2.08%)
Feb 22, 2005 31.54 31.73 29.51 30.32 447,272 -1.46(-4.59%)
Feb 18, 2005 32.42 32.42 31.48 31.78 309,195 -0.48(-1.49%)
Feb 17, 2005 33.95 34.00 32.11 32.26 414,060 -1.61(-4.75%)
Feb 16, 2005 33.77 34.18 33.65 33.87 436,105 +0.03(+0.09%)
Feb 15, 2005 34.75 34.80 33.55 33.84 658,784 -0.95(-2.73%)
Feb 14, 2005 33.40 34.87 33.40 34.79 472,974 +1.61(+4.85%)
Feb 11, 2005 32.51 33.47 32.06 33.18 455,522 +1.00(+3.11%)
Feb 10, 2005 30.70 33.41 30.70 32.18 921,600 +1.35(+4.38%)
Feb 09, 2005 31.10 31.68 30.67 30.83 305,112 -0.57(-1.82%)
Feb 08, 2005 30.55 31.52 30.45 31.40 296,389 +0.60(+1.95%)
Feb 07, 2005 31.19 31.60 30.35 30.80 183,319 -0.24(-0.77%)
Feb 04, 2005 30.71 31.13 30.31 31.04 131,659 +0.51(+1.67%)
Feb 03, 2005 31.08 31.08 30.25 30.53 176,019 -0.74(-2.37%)
Feb 02, 2005 31.05 31.43 30.74 31.27 129,494 +0.00(+0.00%)
Feb 01, 2005 31.70 31.70 30.64 31.27 217,245 -0.34(-1.08%)
Jan 31, 2005 30.90 31.86 30.56 31.61 304,199 +0.96(+3.13%)
Jan 28, 2005 31.25 31.25 30.57 30.65 220,094 -0.26(-0.84%)
Jan 27, 2005 30.90 31.25 30.50 30.91 267,471 +0.27(+0.88%)
Jan 26, 2005 29.62 30.95 29.62 30.64 260,797 +0.94(+3.16%)
Jan 25, 2005 30.00 30.20 29.62 29.70 287,400 -0.02(-0.07%)
Jan 24, 2005 29.86 30.44 29.60 29.72 506,039 +0.23(+0.78%)
Jan 21, 2005 29.57 29.70 29.16 29.49 264,418 +0.11(+0.37%)
Jan 20, 2005 29.69 29.72 29.02 29.38 255,918 -0.32(-1.08%)
Jan 19, 2005 29.93 30.10 29.33 29.70 240,477 -0.07(-0.25%)
Jan 18, 2005 29.45 29.90 28.99 29.77 199,523 +0.49(+1.69%)
Jan 14, 2005 28.49 29.44 28.29 29.28 423,413 +0.81(+2.85%)
Jan 13, 2005 28.79 29.09 28.14 28.47 247,249 -0.59(-2.03%)
Jan 12, 2005 29.06 29.30 28.48 29.06 245,038 -0.09(-0.31%)
Jan 11, 2005 29.50 29.75 29.00 29.15 312,370 -0.44(-1.49%)
Jan 10, 2005 29.45 29.95 29.43 29.59 280,867 -0.07(-0.24%)
Jan 07, 2005 30.60 30.65 29.37 29.66 278,231 -0.64(-2.11%)
Jan 06, 2005 29.23 30.81 29.06 30.30 499,830 +1.05(+3.59%)
Jan 05, 2005 29.92 30.00 29.05 29.25 259,465 -0.87(-2.89%)
Jan 04, 2005 30.03 30.48 29.65 30.12 389,241 -0.34(-1.12%)
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.