United Nat Foods (NY: UNFI )

48.28 -1.25 (-2.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 49.51 49.99 47.98 48.28 374,852 -1.25(-2.52%)
Dec 02, 2021 47.95 50.45 47.65 49.53 596,422 +2.14(+4.52%)
Dec 01, 2021 50.49 51.00 47.32 47.39 531,477 -2.33(-4.69%)
Nov 30, 2021 49.54 50.28 49.31 49.72 734,059 +0.07(+0.14%)
Nov 29, 2021 49.33 50.67 48.71 49.65 437,381 +0.69(+1.41%)
Nov 26, 2021 49.59 49.72 48.05 48.96 248,279 -1.64(-3.24%)
Nov 24, 2021 50.74 50.98 49.32 50.60 266,985 -0.42(-0.82%)
Nov 23, 2021 51.75 52.31 50.92 51.02 435,441 -1.07(-2.05%)
Nov 22, 2021 50.74 52.88 50.06 52.09 610,961 +2.08(+4.16%)
Nov 19, 2021 50.21 51.00 49.55 50.01 270,092 -0.66(-1.30%)
Nov 18, 2021 50.03 50.68 49.53 50.67 428,944 +0.68(+1.36%)
Nov 17, 2021 51.20 51.48 49.46 49.99 320,140 -1.43(-2.78%)
Nov 16, 2021 50.54 51.46 50.20 51.42 582,265 +0.52(+1.02%)
Nov 15, 2021 51.20 51.20 50.02 50.90 369,266 -0.16(-0.31%)
Nov 12, 2021 51.71 52.99 51.02 51.06 391,102 -0.46(-0.89%)
Nov 11, 2021 50.32 51.98 50.32 51.52 345,980 +1.21(+2.41%)
Nov 10, 2021 49.65 50.31 452,515 +0.81(+1.64%)
Nov 09, 2021 49.31 50.36 49.19 49.50 322,189 +0.03(+0.06%)
Nov 08, 2021 49.91 51.37 49.44 49.47 456,989 -0.46(-0.92%)
Nov 05, 2021 48.63 50.53 48.63 49.93 553,496 +1.80(+3.74%)
Nov 04, 2021 48.20 49.34 47.26 48.13 452,445 -0.07(-0.15%)
Nov 03, 2021 44.93 48.38 44.93 48.20 725,069 +3.29(+7.33%)
Nov 02, 2021 44.72 45.61 44.40 44.91 485,075 +0.21(+0.47%)
Nov 01, 2021 43.45 45.12 43.45 44.70 499,633 +1.31(+3.02%)
Oct 29, 2021 42.85 43.94 42.82 43.39 562,345 +0.54(+1.26%)
Oct 28, 2021 42.12 43.13 41.97 42.85 334,515 +1.06(+2.54%)
Oct 27, 2021 42.44 42.80 41.66 41.79 357,363 -0.75(-1.76%)
Oct 26, 2021 43.86 42.36 42.54 473,868 -1.44(-3.27%)
Oct 25, 2021 44.27 45.30 43.56 43.98 363,951 -0.13(-0.29%)
Oct 22, 2021 44.13 44.49 43.61 44.11 351,027 +0.10(+0.23%)
Oct 21, 2021 44.23 45.35 43.46 44.01 382,742 -0.09(-0.20%)
Oct 20, 2021 43.92 45.29 43.92 44.10 444,097 +0.00(+0.00%)
Oct 19, 2021 45.00 45.00 43.03 44.10 500,590 -0.57(-1.28%)
Oct 18, 2021 44.08 44.85 43.65 44.67 557,892 +0.58(+1.32%)
Oct 15, 2021 45.19 45.30 43.69 44.09 909,388 -0.41(-0.92%)
Oct 14, 2021 44.94 45.61 44.18 44.50 725,399 -0.08(-0.18%)
Oct 13, 2021 45.94 46.37 44.43 44.58 758,904 -1.70(-3.67%)
Oct 12, 2021 46.96 47.36 46.04 46.28 546,473 -0.85(-1.80%)
Oct 11, 2021 47.09 47.99 46.59 47.13 486,102 -0.25(-0.53%)
Oct 08, 2021 47.94 48.45 47.13 47.38 560,039 -0.11(-0.23%)
Oct 07, 2021 47.23 49.69 46.43 47.49 1,003,522 -0.15(-0.31%)
Oct 06, 2021 47.87 48.42 46.65 47.64 520,907 -0.66(-1.37%)
Oct 05, 2021 46.90 48.60 45.72 48.30 823,218 +1.40(+2.99%)
Oct 04, 2021 49.37 49.95 46.63 46.90 867,028 -2.22(-4.52%)
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.