Unifirst Corp (NY: UNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	162.36	162.38	158.95	159.09	34,118	-2.59(-1.60%)
May 05, 2023	161.26	163.39	159.88	161.68	49,022	+1.71(+1.07%)
May 04, 2023	159.01	161.47	157.83	159.98	36,210	-0.66(-0.41%)
May 03, 2023	160.53	163.63	160.19	160.63	52,431	+0.53(+0.33%)
May 02, 2023	162.79	162.79	157.22	160.10	64,735	-3.31(-2.02%)
May 01, 2023	161.93	164.46	161.93	163.41	45,994	+0.95(+0.59%)
Apr 28, 2023	162.58	164.00	161.59	162.46	52,141	-0.19(-0.12%)
Apr 27, 2023	160.69	162.75	159.69	162.65	54,489	+2.08(+1.30%)
Apr 26, 2023	161.03	161.43	159.32	160.56	56,614	-2.06(-1.26%)
Apr 25, 2023	165.87	165.87	162.06	162.62	44,364	-4.49(-2.68%)
Apr 24, 2023	169.20	170.03	166.86	167.10	40,429	-2.38(-1.41%)
Apr 21, 2023	169.02	169.77	166.98	169.48	53,699	+1.07(+0.64%)
Apr 20, 2023	166.84	168.57	165.43	168.41	50,295	+1.51(+0.90%)
Apr 19, 2023	164.82	167.07	163.56	166.90	57,274	+1.19(+0.72%)
Apr 18, 2023	166.76	167.55	165.13	165.71	43,621	-0.53(-0.32%)
Apr 17, 2023	166.07	167.49	164.70	166.24	47,419	+0.01(+0.01%)
Apr 14, 2023	167.09	168.66	165.33	166.23	42,122	-1.36(-0.81%)
Apr 13, 2023	167.08	167.59	165.66	167.59	61,767	+0.51(+0.30%)
Apr 12, 2023	168.06	169.77	166.31	167.08	33,724	-0.16(-0.10%)
Apr 11, 2023	169.32	169.32	166.56	167.24	60,612	-1.32(-0.78%)
Apr 10, 2023	166.37	168.69	166.17	168.56	84,052	+1.64(+0.98%)
Apr 06, 2023	167.02	168.59	164.95	166.92	42,973	+0.42(+0.25%)
Apr 05, 2023	166.83	167.74	165.50	166.51	69,972	-1.88(-1.11%)
Apr 04, 2023	171.27	171.63	167.86	168.38	51,136	-2.66(-1.55%)
Apr 03, 2023	175.10	175.10	169.66	171.04	115,698	-3.87(-2.21%)
Mar 31, 2023	173.52	177.20	173.01	174.91	143,474	+2.68(+1.56%)
Mar 30, 2023	171.93	173.46	170.81	172.23	140,408	+0.51(+0.30%)
Mar 29, 2023	180.77	184.51	166.62	171.73	229,591	-19.97(-10.42%)
Mar 28, 2023	189.16	192.08	189.16	191.70	59,540	+1.31(+0.69%)
Mar 27, 2023	189.65	191.24	188.48	190.39	54,821	+1.40(+0.74%)
Mar 24, 2023	186.74	189.71	186.19	188.99	58,132	+1.67(+0.89%)
Mar 23, 2023	187.34	189.97	186.14	187.32	69,505	-0.56(-0.30%)
Mar 22, 2023	191.58	192.33	187.54	187.88	78,388	-3.37(-1.76%)
Mar 21, 2023	191.85	192.98	189.49	191.25	75,210	+1.42(+0.75%)
Mar 20, 2023	189.89	192.14	189.68	189.83	52,358	+1.57(+0.83%)
Mar 17, 2023	189.97	190.57	186.34	188.26	238,651	-3.24(-1.69%)
Mar 16, 2023	185.48	192.19	185.48	191.50	69,022	+3.96(+2.11%)
Mar 15, 2023	186.62	188.43	184.38	187.54	72,451	-1.70(-0.90%)
Mar 14, 2023	190.90	192.20	187.65	189.24	55,193	+1.65(+0.88%)
Mar 13, 2023	186.19	189.87	186.19	187.59	65,860	-1.27(-0.67%)
Mar 10, 2023	191.06	191.06	186.98	188.86	64,128	-3.11(-1.62%)
Mar 09, 2023	193.54	195.30	191.35	191.97	54,537	-0.59(-0.30%)
Mar 08, 2023	191.91	193.59	190.44	192.55	49,581	+0.83(+0.44%)
Mar 07, 2023	193.58	195.86	191.25	191.72	58,653	-1.38(-0.71%)
Mar 06, 2023	197.31	197.31	191.34	193.09	100,766	-4.91(-2.48%)
Mar 03, 2023	196.06	199.38	194.79	198.01	50,001	+2.48(+1.27%)
Mar 02, 2023	192.85	196.80	191.79	195.53	51,442	+1.86(+0.96%)
Mar 01, 2023	193.92	197.64	192.53	193.67	68,945	-0.68(-0.35%)
Feb 28, 2023	194.70	197.19	194.06	194.35	60,468	-0.28(-0.14%)
Feb 27, 2023	197.11	198.07	193.75	194.63	54,286	-0.06(-0.03%)
Feb 24, 2023	193.56	195.08	191.91	194.69	59,900	-1.02(-0.52%)
Feb 23, 2023	199.40	200.55	195.58	195.71	77,270	-2.76(-1.39%)
Feb 22, 2023	197.81	200.13	195.44	198.47	73,160	+2.40(+1.22%)
Feb 21, 2023	197.30	198.57	195.31	196.08	87,641	-3.11(-1.56%)
Feb 17, 2023	199.53	201.03	197.47	199.19	87,917	+0.93(+0.47%)
Feb 16, 2023	196.37	200.74	195.21	198.26	56,989	-0.60(-0.30%)
Feb 15, 2023	195.47	198.86	194.77	198.86	75,699	+1.80(+0.92%)
Feb 14, 2023	198.50	199.35	196.31	197.06	62,262	-2.92(-1.46%)
Feb 13, 2023	196.15	199.98	194.58	199.98	55,796	+3.99(+2.04%)
Feb 10, 2023	192.79	196.96	192.69	195.99	43,411	+2.25(+1.16%)
Feb 09, 2023	202.40	202.40	193.74	193.74	63,172	-5.40(-2.71%)
Feb 08, 2023	201.35	202.22	197.56	199.14	85,813	-1.70(-0.85%)
Feb 07, 2023	197.51	200.97	195.67	200.84	68,842	+1.59(+0.80%)
Feb 06, 2023	202.90	202.90	198.72	199.25	61,008	-3.78(-1.86%)
Feb 03, 2023	201.32	203.73	199.72	203.02	74,231	-0.53(-0.26%)
Feb 02, 2023	198.07	203.55	197.59	203.55	98,414	+4.82(+2.42%)
Feb 01, 2023	195.25	200.88	194.67	198.73	60,235	+2.09(+1.06%)
Jan 31, 2023	194.71	197.77	194.71	196.64	71,035	+3.00(+1.55%)
Jan 30, 2023	193.74	197.13	193.14	193.64	64,490	-1.05(-0.54%)
Jan 27, 2023	195.65	196.53	193.33	194.69	41,215	-0.57(-0.29%)
Jan 26, 2023	195.31	196.69	193.33	195.26	72,929	+0.49(+0.25%)
Jan 25, 2023	192.65	194.93	191.28	194.78	46,983	+1.08(+0.56%)
Jan 24, 2023	187.68	194.16	187.68	193.70	53,067	+3.80(+2.00%)
Jan 23, 2023	190.74	193.07	189.71	189.90	61,958	-0.25(-0.13%)
Jan 20, 2023	186.67	190.16	185.46	190.15	67,322	+4.25(+2.29%)
Jan 19, 2023	186.75	188.68	185.29	185.90	77,730	-3.46(-1.83%)
Jan 18, 2023	194.42	195.92	189.09	189.36	86,463	-5.46(-2.80%)
Jan 17, 2023	196.06	199.12	194.65	194.82	81,647	-2.17(-1.10%)
Jan 13, 2023	195.82	198.90	194.12	196.99	100,550	+0.15(+0.08%)
Jan 12, 2023	196.63	197.46	194.74	196.84	98,538	+0.10(+0.05%)
Jan 11, 2023	198.10	199.42	196.74	196.74	89,965	-0.39(-0.20%)
Jan 10, 2023	197.85	200.47	196.60	197.13	149,665	-2.19(-1.10%)
Jan 09, 2023	200.59	202.40	198.20	199.32	99,091	+0.34(+0.17%)
Jan 06, 2023	200.42	201.75	197.71	198.98	104,293	+0.79(+0.40%)
Jan 05, 2023	197.91	200.61	192.34	198.19	118,534	+1.37(+0.70%)
Jan 04, 2023	191.53	197.27	184.72	196.82	183,064	+8.60(+4.57%)
Jan 03, 2023	193.06	193.38	182.62	188.22	113,877	-3.02(-1.58%)
Dec 30, 2022	190.58	192.36	190.00	191.24	77,450	-0.03(-0.02%)
Dec 29, 2022	187.28	191.65	185.24	191.27	65,798	+5.28(+2.84%)
Dec 28, 2022	189.63	191.37	185.99	185.99	67,963	-3.21(-1.70%)
Dec 27, 2022	189.29	191.25	186.08	189.20	66,440	+0.79(+0.42%)
Dec 23, 2022	185.12	188.41	184.75	188.41	45,476	+2.32(+1.25%)
Dec 22, 2022	191.93	191.93	185.03	186.09	86,726	-6.49(-3.37%)
Dec 21, 2022	187.98	192.94	187.49	192.58	92,141	+6.44(+3.46%)
Dec 20, 2022	185.94	187.32	184.37	186.14	133,507	+0.63(+0.34%)
Dec 19, 2022	183.76	186.16	182.47	185.50	112,923	+1.87(+1.02%)
Dec 16, 2022	179.98	183.65	179.28	183.63	504,343	+1.49(+0.82%)
Dec 15, 2022	184.94	184.94	181.60	182.14	111,119	-3.81(-2.05%)
Dec 14, 2022	190.58	190.79	184.31	185.95	108,101	-3.48(-1.84%)
Dec 13, 2022	195.82	195.82	188.44	189.43	94,690	-0.21(-0.11%)
Dec 12, 2022	186.26	190.14	185.34	189.64	69,515	+2.11(+1.13%)
Dec 09, 2022	187.21	187.74	185.71	187.53	100,773	-0.18(-0.10%)
Dec 08, 2022	184.53	188.08	183.37	187.70	65,077	+3.02(+1.64%)
Dec 07, 2022	185.14	188.97	184.66	184.68	57,215	-1.14(-0.61%)
Dec 06, 2022	190.18	190.31	185.34	185.82	71,587	-4.09(-2.15%)
Dec 05, 2022	188.93	190.19	186.31	189.91	81,612	-2.66(-1.38%)
Dec 02, 2022	190.11	193.83	188.16	192.57	58,611	+0.53(+0.28%)
Dec 01, 2022	192.24	192.62	189.47	192.04	53,257	+0.35(+0.18%)
Nov 30, 2022	188.24	191.69	185.00	191.69	104,285	+2.69(+1.42%)
Nov 29, 2022	186.87	189.64	186.82	189.00	71,148	+0.50(+0.27%)
Nov 28, 2022	189.28	191.50	187.73	188.50	61,357	-1.51(-0.80%)
Nov 25, 2022	189.21	192.72	189.15	190.01	33,510	+0.23(+0.12%)
Nov 23, 2022	188.89	191.31	188.89	189.78	53,236	+0.12(+0.06%)
Nov 22, 2022	193.36	193.36	188.74	189.67	67,090	-2.02(-1.05%)
Nov 21, 2022	187.94	192.50	187.94	191.68	56,883	+2.18(+1.15%)
Nov 18, 2022	188.17	189.76	186.63	189.51	71,485	+5.44(+2.96%)
Nov 17, 2022	179.69	184.39	177.13	184.07	67,476	+1.21(+0.66%)
Nov 16, 2022	188.61	188.61	182.59	182.86	80,578	-4.99(-2.65%)
Nov 15, 2022	194.29	195.87	187.09	187.85	106,737	-5.48(-2.84%)
Nov 14, 2022	190.56	195.35	190.19	193.33	80,834	+1.69(+0.88%)
Nov 11, 2022	189.75	192.69	189.01	191.63	64,034	+0.05(+0.03%)
Nov 10, 2022	186.61	191.62	185.06	191.59	102,260	+10.85(+6.01%)
Nov 09, 2022	181.47	183.63	178.92	180.73	70,004	-2.07(-1.13%)
Nov 08, 2022	181.29	183.13	180.78	182.80	61,402	+2.93(+1.63%)
Nov 07, 2022	178.01	180.18	176.26	179.87	73,667	+2.23(+1.25%)
Nov 04, 2022	177.19	179.91	174.35	177.65	35,109	+1.33(+0.75%)
Nov 03, 2022	177.26	179.78	176.32	176.32	58,485	-2.45(-1.37%)
Nov 02, 2022	183.04	185.40	177.89	178.77	65,135	-6.02(-3.26%)
Nov 01, 2022	183.03	185.05	180.88	184.79	63,739	+2.74(+1.51%)
Oct 31, 2022	179.16	182.29	178.95	182.05	74,375	+0.86(+0.48%)
Oct 28, 2022	174.70	181.99	173.31	181.19	68,452	+7.12(+4.09%)
Oct 27, 2022	173.40	176.85	171.78	174.06	58,050	+2.43(+1.42%)
Oct 26, 2022	172.12	175.29	170.64	171.63	48,739	+1.20(+0.70%)
Oct 25, 2022	168.49	172.07	168.22	170.43	50,610	+2.81(+1.68%)
Oct 24, 2022	164.64	168.68	163.89	167.62	59,808	+3.23(+1.96%)
Oct 21, 2022	164.84	166.59	162.51	164.40	72,384	+0.12(+0.07%)
Oct 20, 2022	167.58	167.58	161.00	164.28	88,142	-5.30(-3.13%)
Oct 19, 2022	178.08	178.08	165.84	169.58	73,492	-0.53(-0.31%)
Oct 18, 2022	169.35	170.35	168.20	170.12	46,250	+2.86(+1.71%)
Oct 17, 2022	165.18	169.29	165.18	167.26	78,212	+3.73(+2.28%)
Oct 14, 2022	165.88	167.06	162.79	163.53	56,191	-2.28(-1.38%)
Oct 13, 2022	160.43	166.80	159.78	165.81	77,448	+3.64(+2.25%)
Oct 12, 2022	162.81	163.92	161.88	162.17	56,690	-0.95(-0.58%)
Oct 11, 2022	166.06	166.06	160.94	163.12	84,608	-2.56(-1.55%)
Oct 10, 2022	166.74	167.57	165.36	165.68	53,066	+0.41(+0.25%)
Oct 07, 2022	167.93	167.93	163.34	165.28	65,249	-3.38(-2.01%)
Oct 06, 2022	169.09	169.30	167.28	168.66	62,844	-0.66(-0.39%)
Oct 05, 2022	169.13	170.90	167.87	169.32	52,483	-1.96(-1.14%)
Oct 04, 2022	169.84	174.51	169.84	171.28	71,159	+3.22(+1.91%)
Oct 03, 2022	166.91	170.13	166.35	168.07	54,514	+1.63(+0.98%)
Sep 30, 2022	165.18	168.70	164.70	166.44	91,246	+0.49(+0.30%)
Sep 29, 2022	164.27	166.11	162.99	165.94	55,388	-0.03(-0.02%)
Sep 28, 2022	166.13	167.43	164.25	165.97	54,880	+1.76(+1.07%)
Sep 27, 2022	166.28	168.72	163.10	164.21	47,524	-1.32(-0.80%)
Sep 26, 2022	167.63	171.38	165.13	165.53	68,883	-3.66(-2.16%)
Sep 23, 2022	167.98	169.24	165.89	169.19	50,667	+0.30(+0.18%)
Sep 22, 2022	170.74	170.74	167.21	168.89	47,997	-3.16(-1.83%)
Sep 21, 2022	174.20	176.18	171.93	172.05	39,928	-0.59(-0.34%)
Sep 20, 2022	169.97	172.69	169.05	172.64	56,564	+0.78(+0.46%)
Sep 19, 2022	167.77	172.12	167.77	171.86	42,322	+2.99(+1.77%)
Sep 16, 2022	168.29	169.16	165.74	168.87	139,595	-0.25(-0.15%)
Sep 15, 2022	171.09	173.43	168.43	169.12	51,568	-3.20(-1.85%)
Sep 14, 2022	174.03	175.76	170.57	172.31	53,125	-1.10(-0.63%)
Sep 13, 2022	177.05	177.05	172.78	173.41	51,986	-6.65(-3.69%)
Sep 12, 2022	179.39	181.33	178.22	180.06	35,440	+1.08(+0.60%)
Sep 09, 2022	176.64	179.12	174.47	178.98	39,537	+2.80(+1.59%)
Sep 08, 2022	174.80	176.75	173.28	176.18	37,028	-0.26(-0.15%)
Sep 07, 2022	173.26	176.72	173.26	176.44	42,075	+3.21(+1.85%)
Sep 06, 2022	172.58	173.23	170.01	173.23	49,535	+0.34(+0.19%)
Sep 02, 2022	176.70	177.11	171.29	172.90	38,539	-1.99(-1.14%)
Sep 01, 2022	177.67	177.67	173.84	174.88	46,271	-3.15(-1.77%)
Aug 31, 2022	178.60	179.44	177.53	178.03	49,644	-1.14(-0.63%)
Aug 30, 2022	181.72	181.72	178.06	179.17	44,916	-1.23(-0.68%)
Aug 29, 2022	179.10	180.78	178.39	180.40	38,276	-0.43(-0.24%)
Aug 26, 2022	185.76	186.34	180.28	180.84	43,090	-5.41(-2.91%)
Aug 25, 2022	185.15	186.82	184.53	186.25	53,445	+1.85(+1.00%)
Aug 24, 2022	183.01	185.23	181.89	184.40	37,781	+0.45(+0.25%)
Aug 23, 2022	186.60	187.89	183.91	183.95	40,664	-3.40(-1.81%)
Aug 22, 2022	188.98	189.92	186.69	187.35	41,174	-3.62(-1.90%)
Aug 19, 2022	192.62	192.62	190.22	190.97	62,084	-2.13(-1.10%)
Aug 18, 2022	193.98	194.69	192.32	193.10	58,368	-1.54(-0.79%)
Aug 17, 2022	194.45	195.65	192.86	194.65	34,080	-1.59(-0.81%)
Aug 16, 2022	195.47	196.76	194.86	196.24	41,594	+0.77(+0.39%)
Aug 15, 2022	193.09	196.34	192.18	195.46	36,269	+2.57(+1.33%)
Aug 12, 2022	192.65	193.21	191.50	192.90	70,374	+1.64(+0.86%)
Aug 11, 2022	192.71	193.54	190.45	191.26	40,070	+0.29(+0.15%)
Aug 10, 2022	192.46	193.38	190.54	190.97	60,552	+1.28(+0.68%)
Aug 09, 2022	191.16	192.54	188.58	189.69	63,218	-0.64(-0.34%)
Aug 08, 2022	190.49	192.43	189.12	190.33	54,878	+0.30(+0.16%)
Aug 05, 2022	189.41	190.50	188.33	190.03	46,434	+0.03(+0.02%)
Aug 04, 2022	192.65	192.65	189.34	190.00	75,778	-1.55(-0.81%)
Aug 03, 2022	190.41	192.54	188.71	191.55	64,341	+1.75(+0.92%)
Aug 02, 2022	194.27	194.27	188.75	189.81	64,240	-5.03(-2.58%)
Aug 01, 2022	191.80	196.50	191.31	194.83	60,932	+1.36(+0.70%)
Jul 29, 2022	190.90	194.22	189.15	193.47	85,451	+2.38(+1.25%)
Jul 28, 2022	189.11	191.62	188.25	191.09	90,124	+1.57(+0.83%)
Jul 27, 2022	188.37	190.27	186.29	189.52	52,772	+2.06(+1.10%)
Jul 26, 2022	186.10	187.74	184.21	187.46	51,653	+1.93(+1.04%)
Jul 25, 2022	186.22	187.30	183.77	185.54	75,281	-1.57(-0.84%)
Jul 22, 2022	186.65	187.44	185.02	187.11	67,993	+1.07(+0.57%)
Jul 21, 2022	182.09	186.20	181.55	186.04	74,556	+1.80(+0.98%)
Jul 20, 2022	181.14	184.99	179.97	184.25	75,236	+2.56(+1.41%)
Jul 19, 2022	174.88	182.04	174.88	181.69	114,763	+8.00(+4.61%)
Jul 18, 2022	174.92	177.13	172.81	173.69	78,551	-0.80(-0.46%)
Jul 15, 2022	175.00	176.74	173.92	174.49	93,809	+1.82(+1.05%)
Jul 14, 2022	176.89	179.30	170.27	172.67	109,998	-3.37(-1.91%)
Jul 13, 2022	174.59	178.31	173.81	176.04	61,414	-1.22(-0.69%)
Jul 12, 2022	176.82	177.88	175.04	177.25	156,323	+1.89(+1.08%)
Jul 11, 2022	175.40	177.03	174.42	175.37	59,898	-0.95(-0.54%)
Jul 08, 2022	176.11	180.24	175.24	176.31	109,324	-1.10(-0.62%)
Jul 07, 2022	173.08	178.67	170.73	177.41	126,868	+6.44(+3.77%)
Jul 06, 2022	171.18	172.88	169.03	170.97	98,872	-1.08(-0.63%)
Jul 05, 2022	168.25	172.50	165.68	172.05	129,528	+1.68(+0.99%)
Jul 01, 2022	168.36	174.40	168.36	170.37	121,147	+0.32(+0.19%)
Jun 30, 2022	158.83	170.25	158.83	170.05	174,491	+8.58(+5.31%)
Jun 29, 2022	160.00	162.78	156.56	161.47	71,038	+2.06(+1.29%)
Jun 28, 2022	164.18	164.55	158.98	159.41	80,520	-3.66(-2.24%)
Jun 27, 2022	163.27	164.71	161.77	163.07	79,874	+1.16(+0.71%)
Jun 24, 2022	157.77	162.84	157.75	161.91	121,786	+5.72(+3.66%)
Jun 23, 2022	154.61	156.66	154.29	156.20	77,065	+1.23(+0.80%)
Jun 22, 2022	153.82	157.60	153.82	154.96	79,660	-0.61(-0.39%)
Jun 21, 2022	156.02	156.31	153.93	155.57	68,399	+1.51(+0.98%)
Jun 17, 2022	156.48	156.54	153.53	154.06	102,454	+0.29(+0.19%)
Jun 16, 2022	156.03	156.03	152.81	153.78	82,102	-4.07(-2.58%)
Jun 15, 2022	157.74	159.64	155.67	157.84	61,455	+2.21(+1.42%)
Jun 14, 2022	159.41	160.03	154.15	155.63	82,942	-3.60(-2.26%)
Jun 13, 2022	161.92	164.07	158.54	159.24	86,278	-5.81(-3.52%)
Jun 10, 2022	166.96	166.96	164.82	165.04	41,556	-3.39(-2.01%)
Jun 09, 2022	167.52	170.27	167.19	168.43	41,218	-0.29(-0.17%)
Jun 08, 2022	171.41	172.20	167.41	168.72	52,896	-3.64(-2.11%)
Jun 07, 2022	169.44	172.78	169.04	172.36	63,437	+1.59(+0.93%)
Jun 06, 2022	169.26	172.65	169.26	170.77	60,289	+1.66(+0.98%)
Jun 03, 2022	165.97	169.17	165.97	169.12	55,393	+1.34(+0.80%)
Jun 02, 2022	163.39	168.40	162.56	167.78	73,438	+5.42(+3.34%)

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.