Skip to main content

United Nat Foods (NY: UNFI )

21.70 +0.87 (+4.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 19.79 20.92 19.77 20.83 450,973 +1.13(+5.74%)
Nov 04, 2024 20.27 20.52 19.62 19.70 519,341 -0.88(-4.28%)
Nov 01, 2024 20.59 20.64 19.99 20.58 482,428 +0.24(+1.18%)
Oct 31, 2024 20.78 21.00 20.32 20.34 396,385 -0.33(-1.60%)
Oct 30, 2024 20.48 20.92 20.44 20.67 308,475 -0.04(-0.19%)
Oct 29, 2024 20.75 21.23 20.52 20.71 330,362 -0.16(-0.77%)
Oct 28, 2024 20.09 20.90 19.98 20.87 356,751 +1.03(+5.19%)
Oct 25, 2024 20.26 20.34 19.75 19.84 321,948 -0.31(-1.54%)
Oct 24, 2024 20.60 20.82 20.07 20.15 351,769 -0.47(-2.28%)
Oct 23, 2024 20.53 20.69 20.30 20.62 472,588 -0.03(-0.15%)
Oct 22, 2024 20.47 20.78 20.35 20.65 404,860 +0.21(+1.03%)
Oct 21, 2024 21.44 21.46 20.40 20.44 427,027 -1.09(-5.06%)
Oct 18, 2024 22.20 22.53 21.35 21.53 599,327 -0.52(-2.36%)
Oct 17, 2024 21.12 22.25 21.00 22.05 743,375 +0.93(+4.40%)
Oct 16, 2024 20.85 21.40 20.52 21.12 637,351 +0.31(+1.49%)
Oct 15, 2024 20.72 21.07 20.35 20.81 633,636 +0.09(+0.43%)
Oct 14, 2024 20.50 20.89 20.27 20.72 615,166 +0.09(+0.44%)
Oct 11, 2024 20.85 21.00 19.95 20.63 655,771 +0.83(+4.19%)
Oct 10, 2024 19.50 19.82 18.84 19.80 698,167 +0.19(+0.97%)
Oct 09, 2024 19.77 20.11 19.32 19.61 663,403 -0.24(-1.21%)
Oct 08, 2024 19.33 19.91 19.20 19.85 1,235,897 +0.53(+2.74%)
Oct 07, 2024 19.39 19.59 18.81 19.32 807,599 -0.44(-2.23%)
Oct 04, 2024 19.43 20.18 19.22 19.76 1,124,107 +0.66(+3.46%)
Oct 03, 2024 21.06 21.25 18.95 19.10 1,407,054 -2.00(-9.48%)
Oct 02, 2024 22.43 23.15 20.50 21.10 1,848,962 -0.86(-3.92%)
Oct 01, 2024 19.35 22.33 19.06 21.96 7,285,303 +5.14(+30.56%)
Sep 30, 2024 16.76 17.16 16.51 16.82 1,011,396 +0.09(+0.54%)
Sep 27, 2024 16.81 17.29 16.72 16.73 592,496 +0.00(+0.00%)
Sep 26, 2024 16.66 16.99 16.49 16.73 435,122 +0.23(+1.39%)
Sep 25, 2024 16.55 16.66 16.27 16.50 499,726 +0.00(+0.00%)
Sep 24, 2024 17.14 17.17 16.45 16.50 672,032 -0.44(-2.60%)
Sep 23, 2024 16.27 17.04 16.18 16.94 632,305 +0.66(+4.05%)
Sep 20, 2024 15.57 16.57 15.46 16.28 1,877,171 +0.48(+3.04%)
Sep 19, 2024 15.82 15.95 15.56 15.80 486,189 +0.24(+1.54%)
Sep 18, 2024 15.83 16.14 15.35 15.56 484,005 -0.36(-2.26%)
Sep 17, 2024 15.45 15.92 15.22 15.92 467,788 +0.59(+3.85%)
Sep 16, 2024 15.41 15.48 15.01 15.33 403,422 -0.09(-0.58%)
Sep 13, 2024 15.50 15.66 15.03 15.42 547,534 +0.17(+1.11%)
Sep 12, 2024 14.67 15.42 14.65 15.25 573,138 +0.74(+5.10%)
Sep 11, 2024 14.18 14.54 13.84 14.51 564,045 +0.19(+1.33%)
Sep 10, 2024 14.55 14.82 14.20 14.32 519,123 -0.21(-1.45%)
Sep 09, 2024 15.21 15.25 14.53 14.53 436,344 -0.80(-5.22%)
Sep 06, 2024 15.72 16.00 15.19 15.33 370,303 -0.47(-2.97%)
Sep 05, 2024 16.61 16.71 15.70 15.80 464,919 -0.56(-3.42%)
Sep 04, 2024 16.06 16.69 15.92 16.36 678,005 +0.16(+0.99%)
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.