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 (%)
Apr 30, 2008 20.03 20.47 19.53 19.80 443,088 -0.18(-0.90%)
Apr 29, 2008 20.09 20.09 19.51 19.98 447,633 -0.21(-1.04%)
Apr 28, 2008 20.19 20.50 20.03 20.19 326,083 -0.06(-0.30%)
Apr 25, 2008 20.34 20.49 19.92 20.25 264,245 +0.01(+0.05%)
Apr 24, 2008 19.70 20.48 19.50 20.24 222,139 +0.59(+3.00%)
Apr 23, 2008 19.89 20.17 19.51 19.65 266,872 -0.17(-0.86%)
Apr 22, 2008 19.99 20.04 19.50 19.82 299,914 -0.23(-1.15%)
Apr 21, 2008 20.03 20.09 19.75 20.05 418,579 -0.18(-0.89%)
Apr 18, 2008 19.33 20.24 19.13 20.23 498,577 +1.27(+6.70%)
Apr 17, 2008 19.02 19.16 18.88 18.96 191,440 -0.16(-0.84%)
Apr 16, 2008 18.77 19.39 18.52 19.12 431,488 +0.50(+2.69%)
Apr 15, 2008 18.63 18.85 18.52 18.62 368,129 +0.08(+0.43%)
Apr 14, 2008 18.63 18.93 18.17 18.54 535,460 -0.17(-0.91%)
Apr 11, 2008 18.70 19.56 18.59 18.71 744,015 -1.00(-5.07%)
Apr 10, 2008 19.25 19.82 19.15 19.71 531,650 +0.51(+2.66%)
Apr 09, 2008 19.02 19.34 18.88 19.20 514,263 +0.17(+0.89%)
Apr 08, 2008 18.52 19.03 18.41 19.03 388,125 +0.58(+3.14%)
Apr 07, 2008 18.67 19.12 18.41 18.45 217,735 -0.23(-1.23%)
Apr 04, 2008 18.82 18.90 18.53 18.68 315,917 -0.05(-0.27%)
Apr 03, 2008 18.59 18.94 18.53 18.73 209,281 -0.06(-0.32%)
Apr 02, 2008 18.90 19.22 18.65 18.79 293,593 -0.15(-0.79%)
Apr 01, 2008 17.97 18.94 17.97 18.94 849,736 +0.23(+1.23%)
Mar 31, 2008 18.64 18.92 18.50 18.71 452,872 -0.04(-0.21%)
Mar 28, 2008 18.39 19.00 18.19 18.75 863,022 +0.31(+1.68%)
Mar 27, 2008 18.17 18.83 17.96 18.44 858,964 +0.29(+1.60%)
Mar 26, 2008 17.83 18.15 17.48 18.15 572,727 +0.31(+1.74%)
Mar 25, 2008 17.32 18.06 17.29 17.84 605,336 +0.56(+3.24%)
Mar 24, 2008 16.02 17.49 16.02 17.28 786,476 +1.29(+8.07%)
Mar 21, 2008 15.96 16.13 15.60 15.99 1,292,163 +0.00(+0.00%)
Mar 20, 2008 15.96 16.13 15.60 15.99 1,292,163 +0.21(+1.33%)
Mar 19, 2008 16.50 16.57 15.78 15.78 476,493 -0.68(-4.13%)
Mar 18, 2008 16.18 16.46 15.80 16.46 771,648 +0.56(+3.52%)
Mar 17, 2008 15.74 16.13 15.66 15.90 881,228 -0.03(-0.19%)
Mar 14, 2008 16.65 16.65 15.77 15.93 465,898 -0.58(-3.51%)
Mar 13, 2008 16.32 16.51 15.92 16.51 957,372 +0.07(+0.43%)
Mar 12, 2008 16.62 16.75 16.36 16.44 493,221 -0.14(-0.84%)
Mar 11, 2008 16.26 16.64 16.15 16.58 559,699 +0.49(+3.05%)
Mar 10, 2008 16.43 16.76 16.00 16.09 673,142 -0.09(-0.56%)
Mar 07, 2008 16.22 16.50 16.11 16.18 862,475 -0.22(-1.34%)
Mar 06, 2008 16.86 17.03 16.37 16.40 822,035 -0.58(-3.42%)
Mar 05, 2008 17.03 17.24 16.76 16.98 534,357 +0.00(+0.00%)
Mar 04, 2008 17.34 17.50 16.91 16.98 575,223 -0.35(-2.02%)
Mar 03, 2008 16.95 17.42 16.85 17.33 758,027 +0.41(+2.42%)
Feb 29, 2008 17.71 17.77 16.86 16.92 749,895 -0.93(-5.21%)
Feb 28, 2008 17.75 17.89 17.40 17.85 1,029,681 -0.15(-0.83%)
Feb 27, 2008 17.82 18.05 17.75 18.00 1,181,491 +0.04(+0.22%)
Feb 26, 2008 17.54 18.10 17.45 17.96 1,269,494 +0.27(+1.53%)
Feb 25, 2008 18.19 18.19 17.22 17.69 1,643,488 -0.38(-2.10%)
Feb 22, 2008 17.47 18.18 16.64 18.07 7,804,188 -5.78(-24.23%)
Feb 21, 2008 24.05 24.30 23.28 23.85 1,271,200 -0.22(-0.91%)
Feb 20, 2008 24.00 24.19 23.81 24.07 671,303 -0.14(-0.58%)
Feb 19, 2008 24.15 24.75 23.70 24.21 387,624 +0.38(+1.59%)
Feb 18, 2008 23.85 24.09 23.54 23.83 416,379 +0.00(+0.00%)
Feb 15, 2008 23.85 24.09 23.54 23.83 416,379 +0.19(+0.80%)
Feb 14, 2008 24.20 24.36 23.64 23.64 379,703 -0.55(-2.27%)
Feb 13, 2008 23.92 24.22 23.61 24.19 616,466 +0.46(+1.94%)
Feb 12, 2008 23.73 24.04 23.53 23.73 1,111,569 +0.07(+0.30%)
Feb 11, 2008 24.11 24.11 23.54 23.66 587,770 -0.36(-1.50%)
Feb 08, 2008 24.45 24.80 23.88 24.02 606,213 -0.44(-1.80%)
Feb 07, 2008 24.16 24.93 24.16 24.46 566,521 +0.21(+0.87%)
Feb 06, 2008 24.56 25.17 24.23 24.25 705,754 -0.16(-0.66%)
Feb 05, 2008 23.97 24.86 23.89 24.41 494,353 -0.03(-0.12%)
Feb 04, 2008 24.60 24.74 24.41 24.44 352,120 -0.11(-0.45%)
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.