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 (%)
Sep 30, 2008 24.23 25.00 23.81 24.99 603,775 +0.91(+3.78%)
Sep 29, 2008 23.77 25.00 23.42 24.08 651,069 +0.02(+0.08%)
Sep 26, 2008 23.89 24.31 23.55 24.06 919,787 -0.26(-1.07%)
Sep 25, 2008 24.09 24.66 23.96 24.32 495,566 +0.40(+1.67%)
Sep 24, 2008 24.83 24.83 23.83 23.92 759,380 -0.78(-3.16%)
Sep 23, 2008 24.69 25.05 23.59 24.70 756,583 -0.03(-0.12%)
Sep 22, 2008 26.66 26.66 24.17 24.73 847,119 -2.02(-7.55%)
Sep 19, 2008 26.36 28.70 25.93 26.75 3,024,872 +1.29(+5.07%)
Sep 18, 2008 24.00 25.96 23.92 25.46 2,036,164 +1.70(+7.15%)
Sep 17, 2008 24.10 24.34 23.38 23.76 752,015 -0.78(-3.18%)
Sep 16, 2008 22.62 24.76 22.53 24.54 983,875 +1.27(+5.46%)
Sep 15, 2008 22.82 23.70 22.10 23.27 540,806 -0.05(-0.21%)
Sep 12, 2008 22.89 23.65 22.89 23.32 772,725 +0.19(+0.82%)
Sep 11, 2008 22.72 23.42 22.16 23.13 717,651 -0.09(-0.39%)
Sep 10, 2008 23.11 23.55 22.71 23.22 527,604 +0.27(+1.18%)
Sep 09, 2008 22.37 24.12 22.36 22.95 1,254,480 +0.54(+2.41%)
Sep 08, 2008 21.42 22.50 21.06 22.41 797,363 +1.62(+7.79%)
Sep 05, 2008 20.02 21.09 19.81 20.79 859,013 +0.76(+3.79%)
Sep 04, 2008 19.50 20.99 19.50 20.03 1,083,250 +0.45(+2.30%)
Sep 03, 2008 18.67 21.81 18.52 19.58 1,626,338 +0.83(+4.43%)
Sep 02, 2008 19.73 20.10 18.50 18.75 820,793 -0.47(-2.45%)
Aug 29, 2008 19.54 19.77 19.13 19.22 214,057 -0.33(-1.69%)
Aug 28, 2008 19.55 19.90 19.29 19.55 423,673 +0.12(+0.62%)
Aug 27, 2008 19.05 19.66 18.98 19.43 233,997 +0.34(+1.78%)
Aug 26, 2008 18.77 19.56 18.57 19.09 417,715 +0.33(+1.76%)
Aug 25, 2008 19.47 19.67 18.69 18.76 414,179 -0.79(-4.04%)
Aug 22, 2008 19.47 19.96 19.29 19.55 422,920 +0.16(+0.83%)
Aug 21, 2008 18.88 19.75 18.88 19.39 483,619 +0.37(+1.95%)
Aug 20, 2008 18.91 19.39 18.60 19.02 288,496 +0.14(+0.74%)
Aug 19, 2008 19.25 19.25 18.70 18.88 343,142 -0.11(-0.58%)
Aug 18, 2008 19.04 19.21 18.75 18.99 349,040 -0.06(-0.31%)
Aug 15, 2008 18.77 19.20 18.42 19.05 494,989 +0.48(+2.58%)
Aug 14, 2008 18.33 18.82 18.27 18.57 357,092 +0.18(+0.98%)
Aug 13, 2008 17.64 18.47 17.43 18.39 420,434 +0.81(+4.61%)
Aug 12, 2008 17.51 17.75 17.39 17.58 381,663 +0.07(+0.40%)
Aug 11, 2008 17.50 17.88 17.26 17.51 642,799 -0.06(-0.34%)
Aug 08, 2008 16.69 17.68 16.68 17.57 754,127 +0.88(+5.27%)
Aug 07, 2008 17.00 17.01 16.57 16.69 800,738 -0.31(-1.82%)
Aug 06, 2008 17.00 17.30 16.70 17.00 1,012,032 -0.87(-4.87%)
Aug 05, 2008 18.06 18.23 17.71 17.87 668,040 +0.04(+0.22%)
Aug 04, 2008 18.61 18.68 17.73 17.83 585,905 -0.94(-5.01%)
Aug 01, 2008 19.21 19.40 18.70 18.77 429,492 -0.45(-2.34%)
Jul 31, 2008 18.88 19.46 18.88 19.22 326,430 +0.18(+0.95%)
Jul 30, 2008 19.41 19.73 18.89 19.04 311,830 -0.33(-1.70%)
Jul 29, 2008 19.37 19.62 18.80 19.37 442,159 +0.48(+2.54%)
Jul 28, 2008 18.70 19.22 18.70 18.89 470,319 +0.11(+0.59%)
Jul 25, 2008 18.16 19.26 18.03 18.78 625,848 +0.71(+3.93%)
Jul 24, 2008 18.72 18.82 17.89 18.07 557,745 -0.64(-3.42%)
Jul 23, 2008 18.13 18.88 18.13 18.71 350,457 +0.52(+2.86%)
Jul 22, 2008 17.51 18.26 17.32 18.19 594,997 +0.59(+3.35%)
Jul 21, 2008 17.44 17.70 17.09 17.60 406,473 +0.25(+1.44%)
Jul 18, 2008 18.26 18.37 17.10 17.35 673,998 -0.89(-4.88%)
Jul 17, 2008 18.16 18.29 17.76 18.24 508,054 +0.19(+1.05%)
Jul 16, 2008 17.80 18.12 17.60 18.05 445,640 +0.43(+2.44%)
Jul 15, 2008 17.49 17.95 17.14 17.62 355,003 -0.05(-0.28%)
Jul 14, 2008 18.49 18.76 17.60 17.67 435,749 -0.63(-3.44%)
Jul 11, 2008 17.99 18.43 17.84 18.30 418,150 +0.11(+0.60%)
Jul 10, 2008 18.53 18.82 17.88 18.19 525,201 -0.26(-1.41%)
Jul 09, 2008 19.08 19.18 18.34 18.45 398,584 -0.66(-3.45%)
Jul 08, 2008 18.32 19.17 18.00 19.11 534,016 +0.86(+4.71%)
Jul 07, 2008 18.91 19.00 18.02 18.25 608,819 -0.47(-2.51%)
Jul 04, 2008 18.71 18.97 18.55 18.72 283,189 +0.00(+0.00%)
Jul 03, 2008 18.71 18.97 18.55 18.72 283,189 -0.02(-0.11%)
Jul 02, 2008 19.41 19.59 18.54 18.74 522,880 -0.72(-3.70%)
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.