Skip to main content

United Nat Foods (NY: UNFI )

14.04 -0.20 (-1.38%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.10 14.27 13.84 14.24 422,069 +0.16(+1.14%)
Jul 18, 2024 13.83 14.24 13.77 14.08 510,416 +0.15(+1.08%)
Jul 17, 2024 13.32 13.97 13.32 13.93 585,412 +0.42(+3.11%)
Jul 16, 2024 12.99 13.56 12.93 13.51 481,761 +0.73(+5.71%)
Jul 15, 2024 12.64 12.93 12.59 12.78 454,454 +0.13(+1.03%)
Jul 12, 2024 12.65 12.77 12.37 12.65 367,774 +0.15(+1.20%)
Jul 11, 2024 12.19 12.59 12.05 12.50 405,312 +0.57(+4.78%)
Jul 10, 2024 12.08 12.29 11.92 11.93 392,558 -0.04(-0.33%)
Jul 09, 2024 12.35 12.36 11.88 11.97 385,160 -0.42(-3.39%)
Jul 08, 2024 12.57 12.83 12.33 12.39 383,400 -0.02(-0.16%)
Jul 05, 2024 12.22 12.47 12.08 12.41 552,573 +0.15(+1.22%)
Jul 03, 2024 12.65 12.67 12.25 12.26 273,689 -0.36(-2.85%)
Jul 02, 2024 12.83 12.95 12.59 12.62 358,125 -0.17(-1.33%)
Jul 01, 2024 13.07 13.29 12.64 12.79 536,742 -0.31(-2.37%)
Jun 28, 2024 12.96 13.28 12.85 13.10 818,843 +0.20(+1.55%)
Jun 27, 2024 13.22 13.25 12.75 12.90 635,529 -0.32(-2.42%)
Jun 26, 2024 12.93 13.29 12.90 13.22 552,000 +0.02(+0.15%)
Jun 25, 2024 13.19 13.35 12.98 13.20 488,819 -0.06(-0.45%)
Jun 24, 2024 13.45 13.68 13.25 13.26 474,095 -0.15(-1.12%)
Jun 21, 2024 13.52 13.68 13.26 13.41 1,710,020 -0.04(-0.30%)
Jun 20, 2024 13.63 13.75 13.43 13.45 612,240 -0.22(-1.61%)
Jun 18, 2024 13.58 13.81 13.52 13.67 548,465 +0.02(+0.15%)
Jun 17, 2024 12.99 13.67 12.81 13.65 1,660,630 +0.44(+3.33%)
Jun 14, 2024 13.49 13.51 13.04 13.21 470,361 -0.41(-3.01%)
Jun 13, 2024 13.84 13.93 13.40 13.62 385,657 -0.19(-1.38%)
Jun 12, 2024 14.48 14.67 13.79 13.81 582,219 -0.35(-2.47%)
Jun 11, 2024 14.19 14.27 13.90 14.16 641,388 -0.14(-0.98%)
Jun 10, 2024 14.65 14.69 14.11 14.30 696,274 -0.41(-2.79%)
Jun 07, 2024 15.24 15.31 14.25 14.71 1,109,639 -0.83(-5.34%)
Jun 06, 2024 13.57 15.64 13.50 15.54 1,754,877 +2.14(+15.97%)
Jun 05, 2024 12.86 13.77 12.60 13.40 1,844,884 +1.26(+10.38%)
Jun 04, 2024 12.27 12.42 12.05 12.14 782,443 -0.18(-1.46%)
Jun 03, 2024 12.07 12.35 12.01 12.32 509,352 +0.31(+2.58%)
May 31, 2024 11.76 12.08 11.73 12.01 869,839 +0.26(+2.21%)
May 30, 2024 11.60 11.88 11.53 11.75 448,757 +0.22(+1.91%)
May 29, 2024 11.66 11.84 11.46 11.53 510,010 -0.26(-2.21%)
May 28, 2024 11.89 12.05 11.64 11.79 485,443 -0.03(-0.25%)
May 24, 2024 12.09 12.09 11.53 11.82 630,787 -0.20(-1.66%)
May 23, 2024 12.16 12.34 11.85 12.02 920,530 -0.24(-1.96%)
May 22, 2024 11.74 12.33 11.65 12.26 1,444,207 +1.11(+9.96%)
May 21, 2024 11.05 11.28 10.97 11.15 490,923 +0.05(+0.45%)
May 20, 2024 11.18 11.33 11.09 11.10 649,419 -0.11(-0.98%)
May 17, 2024 11.09 11.48 10.91 11.21 666,311 +0.17(+1.54%)
May 16, 2024 10.56 11.08 10.50 11.04 750,272 +0.48(+4.55%)
May 15, 2024 10.47 10.59 10.23 10.56 470,834 +0.19(+1.83%)
May 14, 2024 10.16 10.44 10.16 10.37 539,398 +0.37(+3.70%)
May 13, 2024 10.21 10.46 10.00 10.00 869,549 -0.08(-0.79%)
May 10, 2024 9.930 10.09 9.800 10.08 466,064 +0.22(+2.23%)
May 09, 2024 9.720 9.870 9.660 9.860 830,201 +0.18(+1.86%)
May 08, 2024 9.510 9.725 9.510 9.680 366,689 +0.02(+0.21%)
May 07, 2024 9.780 9.900 9.440 9.660 866,211 -0.03(-0.31%)
May 06, 2024 9.650 9.790 9.606 9.690 404,875 +0.13(+1.36%)
May 03, 2024 9.560 9.680 9.460 9.560 465,319 +0.15(+1.59%)
May 02, 2024 9.140 9.490 9.065 9.410 611,817 +0.37(+4.09%)
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.