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, 2010 31.11 31.35 30.69 30.71 310,574 -0.37(-1.19%)
Apr 29, 2010 29.72 31.12 29.46 31.08 406,703 +1.59(+5.39%)
Apr 28, 2010 28.83 29.55 28.32 29.49 305,782 +0.69(+2.40%)
Apr 27, 2010 29.68 29.82 28.74 28.80 186,757 -1.05(-3.52%)
Apr 26, 2010 29.89 30.17 29.72 29.85 148,103 -0.15(-0.50%)
Apr 23, 2010 30.51 30.59 29.98 30.00 169,901 -0.59(-1.93%)
Apr 22, 2010 30.02 30.59 29.51 30.59 385,815 +0.28(+0.92%)
Apr 21, 2010 29.92 30.35 29.88 30.31 197,771 +0.35(+1.17%)
Apr 20, 2010 30.00 30.20 29.73 29.96 147,004 +0.08(+0.27%)
Apr 19, 2010 30.00 30.30 29.69 29.88 139,512 -0.29(-0.96%)
Apr 16, 2010 30.39 30.78 29.86 30.17 241,822 -0.25(-0.82%)
Apr 15, 2010 29.05 30.59 28.65 30.42 661,454 +1.26(+4.32%)
Apr 14, 2010 28.62 29.16 28.24 29.16 208,483 +0.55(+1.92%)
Apr 13, 2010 28.54 28.64 28.21 28.61 286,420 -0.01(-0.03%)
Apr 12, 2010 28.67 28.68 28.55 28.62 143,528 +0.04(+0.14%)
Apr 09, 2010 28.68 28.84 28.22 28.58 163,451 -0.02(-0.07%)
Apr 08, 2010 28.86 28.86 28.59 28.60 85,698 -0.30(-1.04%)
Apr 07, 2010 29.23 29.31 28.78 28.90 247,763 -0.54(-1.83%)
Apr 06, 2010 28.98 29.47 28.86 29.44 172,832 +0.34(+1.17%)
Apr 05, 2010 28.38 29.10 28.26 29.10 144,874 +0.69(+2.43%)
Apr 01, 2010 28.30 28.41 28.41 28.41 136,100 +0.28(+1.00%)
Mar 31, 2010 28.44 28.72 28.13 28.13 136,774 -0.47(-1.64%)
Mar 30, 2010 28.47 28.94 28.24 28.60 137,152 +0.21(+0.74%)
Mar 29, 2010 28.42 28.69 28.28 28.39 132,341 +0.02(+0.07%)
Mar 26, 2010 28.88 28.88 28.26 28.37 104,799 -0.42(-1.46%)
Mar 25, 2010 29.27 29.53 28.76 28.79 198,138 -0.34(-1.17%)
Mar 24, 2010 29.35 29.37 29.08 29.13 162,269 -0.24(-0.82%)
Mar 23, 2010 29.44 29.61 29.11 29.37 519,333 +0.08(+0.27%)
Mar 22, 2010 29.37 29.91 29.18 29.29 487,073 +0.68(+2.38%)
Mar 19, 2010 28.45 28.96 28.26 28.61 528,775 +0.36(+1.27%)
Mar 18, 2010 29.10 29.28 28.24 28.25 334,490 -0.90(-3.09%)
Mar 17, 2010 29.18 30.01 29.09 29.15 489,378 +0.07(+0.24%)
Mar 16, 2010 28.50 29.08 28.31 29.08 180,545 +0.69(+2.43%)
Mar 15, 2010 28.34 28.95 28.28 28.39 229,288 -0.57(-1.97%)
Mar 12, 2010 28.97 28.99 28.63 28.96 157,271 +0.09(+0.31%)
Mar 11, 2010 28.53 28.88 28.29 28.87 142,522 +0.12(+0.42%)
Mar 10, 2010 28.76 28.92 28.53 28.75 186,971 -0.10(-0.35%)
Mar 09, 2010 28.57 28.93 28.57 28.85 274,311 +0.19(+0.66%)
Mar 08, 2010 28.63 28.79 28.51 28.66 234,644 +0.10(+0.35%)
Mar 05, 2010 28.24 28.82 28.06 28.56 324,615 +0.51(+1.82%)
Mar 04, 2010 27.48 28.10 27.30 28.05 208,363 +0.54(+1.96%)
Mar 03, 2010 27.55 27.72 26.91 27.51 671,689 +0.08(+0.29%)
Mar 02, 2010 29.69 29.69 27.25 27.43 1,055,161 -2.38(-7.98%)
Mar 01, 2010 29.58 29.84 28.63 29.81 426,691 +0.44(+1.50%)
Feb 26, 2010 29.39 29.69 29.22 29.37 220,816 +0.08(+0.27%)
Feb 25, 2010 28.84 29.32 28.79 29.29 208,575 +0.03(+0.10%)
Feb 24, 2010 28.88 29.45 28.78 29.26 210,678 +0.36(+1.25%)
Feb 23, 2010 28.89 29.21 28.41 28.90 235,026 +0.04(+0.14%)
Feb 22, 2010 28.47 29.12 28.37 28.86 226,736 +0.45(+1.58%)
Feb 19, 2010 27.82 28.54 27.73 28.41 315,991 +0.62(+2.23%)
Feb 18, 2010 27.51 28.00 27.51 27.79 160,501 +0.19(+0.69%)
Feb 17, 2010 27.40 27.86 27.37 27.60 267,053 +0.20(+0.73%)
Feb 16, 2010 26.64 27.42 26.51 27.40 249,555 +0.85(+3.20%)
Feb 12, 2010 26.07 26.55 26.55 26.55 367,200 +0.29(+1.10%)
Feb 11, 2010 25.46 26.38 25.24 26.26 301,605 +0.78(+3.06%)
Feb 10, 2010 25.00 25.50 24.71 25.48 250,528 +0.33(+1.31%)
Feb 09, 2010 25.15 25.37 24.81 25.15 146,973 +0.14(+0.56%)
Feb 08, 2010 25.30 25.33 24.83 25.01 200,940 -0.23(-0.91%)
Feb 05, 2010 25.46 25.55 24.81 25.24 253,372 -0.22(-0.86%)
Feb 04, 2010 26.55 26.67 25.43 25.46 229,903 -1.18(-4.43%)
Feb 03, 2010 26.78 27.27 26.33 26.64 108,111 -0.30(-1.11%)
Feb 02, 2010 27.01 27.18 26.79 26.94 277,012 -0.01(-0.04%)
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.