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, 2018 10.59 10.59 10.59 0 +0.33(+3.22%)
Dec 28, 2018 10.25 10.41 9.990 10.26 1,304,600 -0.05(-0.48%)
Dec 27, 2018 10.11 10.32 9.780 10.31 1,650,599 +0.17(+1.68%)
Dec 26, 2018 9.720 10.16 9.230 10.14 1,996,912 +0.43(+4.43%)
Dec 24, 2018 9.980 10.42 9.640 9.710 1,370,300 -0.36(-3.57%)
Dec 21, 2018 10.05 10.55 9.860 10.07 4,180,300 +0.01(+0.10%)
Dec 20, 2018 9.770 10.18 9.510 10.06 2,587,683 +0.31(+3.18%)
Dec 19, 2018 10.20 10.57 9.600 9.750 3,178,611 -0.35(-3.47%)
Dec 18, 2018 10.85 10.94 9.960 10.10 3,550,077 -0.74(-6.83%)
Dec 17, 2018 10.72 11.19 10.38 10.84 4,172,001 -0.10(-0.91%)
Dec 14, 2018 11.76 11.90 10.88 10.94 3,748,800 -0.65(-5.61%)
Dec 13, 2018 12.84 12.92 11.51 11.59 3,170,204 -1.19(-9.31%)
Dec 12, 2018 13.20 13.60 12.75 12.78 2,932,508 -0.50(-3.77%)
Dec 11, 2018 13.61 14.07 12.91 13.28 3,651,692 -0.40(-2.92%)
Dec 10, 2018 14.87 14.94 13.64 13.68 7,112,857 -1.20(-8.06%)
Dec 07, 2018 17.70 17.70 14.45 14.88 10,522,700 -4.85(-24.58%)
Dec 06, 2018 20.43 20.43 19.41 19.73 1,715,283 -0.59(-2.90%)
Dec 04, 2018 20.83 21.25 20.00 20.32 1,861,000 -0.51(-2.45%)
Dec 03, 2018 21.56 21.73 20.61 20.83 2,483,607 -0.78(-3.61%)
Nov 30, 2018 22.24 22.57 21.08 21.61 1,850,500 -0.97(-4.30%)
Nov 29, 2018 22.51 23.11 22.48 22.58 853,112 +0.18(+0.80%)
Nov 28, 2018 22.39 22.60 21.87 22.40 896,379 -0.08(-0.36%)
Nov 27, 2018 21.79 22.50 21.79 22.48 1,192,119 +0.66(+3.02%)
Nov 26, 2018 22.52 22.72 21.61 21.82 883,579 -0.54(-2.42%)
Nov 23, 2018 22.15 22.58 22.04 22.36 190,300 +0.15(+0.68%)
Nov 21, 2018 22.21 22.21 22.21 0 -0.21(-0.94%)
Nov 20, 2018 22.92 22.94 22.11 22.42 918,390 -0.58(-2.52%)
Nov 19, 2018 23.59 23.95 22.96 23.00 626,902 -0.60(-2.54%)
Nov 16, 2018 23.54 23.79 23.26 23.60 758,900 -0.03(-0.13%)
Nov 15, 2018 23.63 23.80 23.21 23.63 874,688 +0.06(+0.25%)
Nov 14, 2018 23.53 23.83 23.13 23.57 832,440 +0.16(+0.68%)
Nov 13, 2018 24.01 24.40 23.20 23.41 1,294,979 -0.74(-3.06%)
Nov 12, 2018 23.81 24.58 22.87 24.15 3,046,115 +0.13(+0.54%)
Nov 09, 2018 23.71 24.46 23.53 24.02 11,307,300 +0.29(+1.22%)
Nov 08, 2018 23.37 23.98 23.17 23.73 1,488,008 +0.85(+3.72%)
Nov 07, 2018 22.67 23.03 22.31 22.88 1,148,046 +0.35(+1.55%)
Nov 06, 2018 22.06 22.55 21.56 22.53 1,222,901 +0.40(+1.81%)
Nov 05, 2018 21.99 22.17 21.74 22.13 1,187,139 +0.04(+0.18%)
Nov 02, 2018 22.04 22.39 21.78 22.09 1,094,700 +0.05(+0.23%)
Nov 01, 2018 21.90 22.40 21.63 22.04 1,643,994 +0.31(+1.43%)
Oct 31, 2018 21.95 21.95 21.16 21.73 1,535,630 -0.12(-0.55%)
Oct 30, 2018 21.50 22.09 21.33 21.85 1,883,619 -0.13(-0.59%)
Oct 29, 2018 22.22 22.80 21.85 21.98 961,489 -0.06(-0.27%)
Oct 26, 2018 22.82 22.85 21.92 22.04 920,000 -0.94(-4.09%)
Oct 25, 2018 23.11 23.43 22.83 22.98 945,389 -0.07(-0.30%)
Oct 24, 2018 24.00 24.27 23.04 23.05 1,991,910 -1.13(-4.67%)
Oct 23, 2018 24.35 24.99 24.00 24.18 1,519,410 -0.32(-1.31%)
Oct 22, 2018 26.32 26.38 24.15 24.50 2,143,803 -2.26(-8.45%)
Oct 19, 2018 27.06 27.19 26.23 26.76 833,700 -0.18(-0.67%)
Oct 18, 2018 26.75 27.24 26.66 26.94 952,876 +0.20(+0.75%)
Oct 17, 2018 26.71 27.25 26.37 26.74 1,103,599 +0.04(+0.15%)
Oct 16, 2018 26.61 26.78 25.48 26.70 1,486,045 +0.11(+0.41%)
Oct 15, 2018 27.15 27.48 26.29 26.59 3,342,067 -0.56(-2.06%)
Oct 12, 2018 28.01 28.01 26.86 27.15 1,696,100 -0.61(-2.20%)
Oct 11, 2018 28.38 28.77 27.19 27.76 1,825,766 -0.68(-2.39%)
Oct 10, 2018 28.91 29.04 28.40 28.44 986,690 -0.48(-1.66%)
Oct 09, 2018 29.65 29.84 28.87 28.92 899,480 -0.67(-2.26%)
Oct 08, 2018 29.50 30.09 29.50 29.59 743,708 +0.16(+0.54%)
Oct 05, 2018 29.35 29.86 29.26 29.43 1,148,300 -0.09(-0.30%)
Oct 04, 2018 29.61 29.74 29.22 29.52 986,686 -0.19(-0.64%)
Oct 03, 2018 29.82 29.89 29.52 29.71 801,353 -0.12(-0.40%)
Oct 02, 2018 29.55 30.29 29.39 29.83 979,379 +0.17(+0.57%)
Oct 01, 2018 29.88 30.30 29.60 29.66 882,419 -0.29(-0.97%)
Sep 28, 2018 30.00 30.34 29.86 29.95 1,002,700 +0.00(+0.00%)
Sep 27, 2018 30.85 31.01 29.81 29.95 1,360,210 -0.87(-2.82%)
Sep 26, 2018 30.90 31.69 30.78 30.82 986,211 -0.05(-0.16%)
Sep 25, 2018 32.17 32.43 30.69 30.87 1,616,322 -0.97(-3.05%)
Sep 24, 2018 31.28 32.33 30.72 31.84 1,655,087 +0.87(+2.81%)
Sep 21, 2018 31.42 31.45 28.25 30.97 7,360,800 -2.88(-8.51%)
Sep 20, 2018 33.33 34.00 32.94 33.85 1,237,453 +0.55(+1.65%)
Sep 19, 2018 33.88 34.09 33.17 33.30 1,147,661 -0.74(-2.17%)
Sep 18, 2018 34.19 34.49 33.89 34.04 446,357 -0.14(-0.41%)
Sep 17, 2018 33.60 34.28 33.54 34.18 557,660 +0.65(+1.94%)
Sep 14, 2018 33.60 33.83 33.19 33.53 372,600 +0.05(+0.15%)
Sep 13, 2018 33.54 33.91 33.15 33.48 493,708 +0.00(+0.00%)
Sep 12, 2018 33.72 34.03 33.34 33.48 362,320 -0.09(-0.27%)
Sep 11, 2018 34.10 34.41 33.53 33.57 316,477 -0.52(-1.53%)
Sep 10, 2018 34.54 35.15 34.07 34.09 286,306 -0.32(-0.93%)
Sep 07, 2018 34.17 34.70 34.03 34.41 459,700 +0.19(+0.56%)
Sep 06, 2018 34.25 34.37 33.66 34.22 599,005 -0.26(-0.75%)
Sep 05, 2018 35.18 35.18 34.47 34.48 334,636 -0.65(-1.85%)
Sep 04, 2018 35.38 35.62 35.04 35.13 287,081 -0.38(-1.07%)
Aug 31, 2018 35.51 35.51 35.51 0 +1.07(+3.11%)
Aug 30, 2018 34.40 34.84 34.31 34.44 401,030 -0.07(-0.20%)
Aug 29, 2018 34.94 35.11 34.46 34.51 582,116 -0.34(-0.98%)
Aug 28, 2018 34.95 35.37 34.81 34.85 386,986 -0.19(-0.54%)
Aug 27, 2018 35.20 35.20 34.73 35.04 357,054 -0.06(-0.17%)
Aug 24, 2018 34.98 35.34 34.76 35.10 307,200 +0.27(+0.78%)
Aug 23, 2018 34.64 35.02 34.38 34.83 580,742 +0.09(+0.26%)
Aug 22, 2018 34.50 34.82 34.47 34.74 526,662 +0.24(+0.70%)
Aug 21, 2018 34.96 35.06 34.49 34.50 344,320 -0.47(-1.34%)
Aug 20, 2018 34.94 35.12 34.45 34.97 549,924 +0.13(+0.37%)
Aug 17, 2018 34.71 35.28 34.61 34.84 496,100 +0.15(+0.43%)
Aug 16, 2018 35.02 35.17 34.51 34.69 474,687 -0.05(-0.14%)
Aug 15, 2018 34.67 34.91 34.23 34.74 339,267 -0.11(-0.32%)
Aug 14, 2018 34.37 35.12 34.33 34.85 501,027 +0.45(+1.31%)
Aug 13, 2018 34.06 34.45 33.62 34.40 569,371 +0.43(+1.27%)
Aug 10, 2018 34.20 34.71 33.96 33.97 466,100 -0.37(-1.08%)
Aug 09, 2018 34.26 34.94 34.18 34.34 676,744 +0.07(+0.20%)
Aug 08, 2018 34.30 34.54 33.80 34.27 675,902 +0.05(+0.15%)
Aug 07, 2018 34.14 34.52 34.14 34.22 504,499 +0.20(+0.59%)
Aug 06, 2018 33.88 34.19 33.80 34.02 754,725 +0.01(+0.03%)
Aug 03, 2018 33.44 34.35 33.35 34.01 931,800 +0.74(+2.22%)
Aug 02, 2018 32.15 33.40 32.07 33.27 1,168,693 +0.98(+3.03%)
Aug 01, 2018 32.37 32.58 31.84 32.29 877,065 +0.09(+0.28%)
Jul 31, 2018 31.98 32.63 31.84 32.20 1,011,125 +0.21(+0.66%)
Jul 30, 2018 32.31 32.46 31.84 31.99 1,569,722 -0.52(-1.60%)
Jul 27, 2018 34.47 34.66 32.03 32.51 3,580,900 -1.97(-5.71%)
Jul 26, 2018 36.00 36.00 34.26 34.48 5,646,132 -6.70(-16.27%)
Jul 25, 2018 41.60 41.73 40.70 41.18 445,331 -0.40(-0.96%)
Jul 24, 2018 42.90 42.97 41.45 41.58 329,977 -1.12(-2.62%)
Jul 23, 2018 43.22 43.50 42.65 42.70 329,180 -0.51(-1.18%)
Jul 20, 2018 43.50 43.81 43.16 43.21 411,960 -0.30(-0.69%)
Jul 19, 2018 43.91 44.23 43.43 43.51 359,722 -0.46(-1.05%)
Jul 18, 2018 44.83 44.83 43.80 43.97 344,378 -0.81(-1.81%)
Jul 17, 2018 44.03 44.94 43.74 44.78 423,041 +0.84(+1.91%)
Jul 16, 2018 43.80 44.06 43.46 43.94 295,187 +0.14(+0.32%)
Jul 13, 2018 42.98 44.04 42.95 43.80 421,292 +1.02(+2.38%)
Jul 12, 2018 42.87 43.21 42.44 42.78 326,164 +0.17(+0.40%)
Jul 11, 2018 42.87 42.90 41.97 42.61 307,109 -0.47(-1.09%)
Jul 10, 2018 43.07 43.36 42.84 43.08 270,988 +0.08(+0.19%)
Jul 09, 2018 43.04 43.20 42.80 43.00 352,605 +0.30(+0.70%)
Jul 06, 2018 42.76 43.01 42.43 42.70 622,645 +0.04(+0.09%)
Jul 05, 2018 43.11 43.19 42.57 42.66 513,266 -0.21(-0.49%)
Jul 03, 2018 42.87 42.87 42.87 0 +0.29(+0.68%)
Jul 02, 2018 42.36 42.87 42.36 42.58 305,137 -0.08(-0.19%)
Jun 29, 2018 43.20 43.30 42.38 42.66 454,514 -0.43(-1.00%)
Jun 28, 2018 43.48 43.78 43.01 43.09 387,817 -0.40(-0.92%)
Jun 27, 2018 42.93 43.93 42.78 43.49 746,598 +0.58(+1.35%)
Jun 26, 2018 42.41 43.07 41.80 42.91 617,326 +0.51(+1.20%)
Jun 25, 2018 41.82 42.54 41.56 42.40 463,017 +0.48(+1.15%)
Jun 22, 2018 42.45 43.30 41.53 41.92 921,252 -0.33(-0.78%)
Jun 21, 2018 41.91 42.77 41.74 42.25 754,941 +0.48(+1.15%)
Jun 20, 2018 41.39 41.82 40.99 41.77 351,841 +0.47(+1.14%)
Jun 19, 2018 40.36 41.44 40.12 41.30 485,065 +0.81(+2.00%)
Jun 18, 2018 40.53 40.92 40.14 40.49 498,983 -0.06(-0.15%)
Jun 15, 2018 40.92 39.99 40.55 629,172 -0.37(-0.90%)
Jun 14, 2018 40.68 41.31 40.52 40.92 632,740 +0.42(+1.04%)
Jun 13, 2018 40.31 40.85 40.28 40.50 439,789 +0.18(+0.45%)
Jun 12, 2018 41.01 41.20 40.12 40.32 586,514 -0.69(-1.68%)
Jun 11, 2018 39.84 41.24 39.62 41.01 991,860 +1.16(+2.91%)
Jun 08, 2018 39.85 40.51 38.75 39.85 1,654,214 +0.27(+0.68%)
Jun 07, 2018 42.71 43.33 39.17 39.58 3,959,029 -6.60(-14.29%)
Jun 06, 2018 46.85 46.98 45.81 46.18 921,832 -0.65(-1.39%)
Jun 05, 2018 46.59 46.90 46.01 46.83 405,106 +0.37(+0.80%)
Jun 04, 2018 46.52 47.03 45.87 46.46 429,626 +0.12(+0.26%)
Jun 01, 2018 45.91 46.68 45.74 46.34 492,022 +0.76(+1.67%)
May 31, 2018 46.50 46.68 45.43 45.58 611,402 -0.97(-2.08%)
May 30, 2018 45.62 46.90 45.35 46.55 554,385 +1.17(+2.58%)
May 29, 2018 45.13 45.66 44.34 45.38 490,084 +0.03(+0.07%)
May 25, 2018 45.35 45.35 45.35 0 -0.76(-1.65%)
May 24, 2018 46.17 46.33 45.61 46.11 250,872 -0.01(-0.02%)
May 23, 2018 46.31 46.53 45.94 46.12 164,740 -0.36(-0.77%)
May 22, 2018 46.95 47.36 46.45 46.48 205,256 -0.48(-1.02%)
May 21, 2018 46.85 47.27 46.74 46.96 237,253 +0.32(+0.69%)
May 18, 2018 47.72 47.73 46.51 46.64 283,796 -0.94(-1.98%)
May 17, 2018 46.77 47.72 46.77 47.58 272,528 +0.88(+1.88%)
May 16, 2018 46.08 46.85 46.06 46.70 257,280 +0.79(+1.72%)
May 15, 2018 45.06 46.40 45.05 45.91 227,729 +0.80(+1.77%)
May 14, 2018 45.36 45.57 45.02 45.11 240,796 -0.03(-0.07%)
May 11, 2018 45.15 45.58 45.11 45.14 161,573 +0.01(+0.02%)
May 10, 2018 45.62 45.93 45.08 45.13 215,994 -0.32(-0.70%)
May 09, 2018 44.66 45.62 44.41 45.45 242,849 +0.83(+1.86%)
May 08, 2018 45.45 45.62 44.30 44.62 275,597 -1.01(-2.21%)
May 07, 2018 45.31 46.15 45.06 45.63 444,379 +0.36(+0.80%)
May 04, 2018 44.39 45.49 44.23 45.27 205,485 +0.86(+1.94%)
May 03, 2018 44.52 45.15 43.93 44.41 271,165 -0.27(-0.60%)
May 02, 2018 44.70 45.17 44.08 44.68 294,664 -0.01(-0.02%)
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.