Unifirst Corp (NY: UNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.23	17.29	17.08	17.18	14,772	+0.10(+0.56%)
May 29, 2003	17.20	17.71	17.01	17.08	23,887	-0.10(-0.61%)
May 28, 2003	16.41	17.50	16.41	17.19	20,640	+0.90(+5.51%)
May 27, 2003	15.99	16.50	15.99	16.29	10,791	+0.40(+2.52%)
May 23, 2003	15.56	16.08	15.56	15.89	136,517	+0.38(+2.46%)
May 22, 2003	15.32	15.56	15.32	15.51	69,254	+0.19(+1.25%)
May 21, 2003	15.25	15.46	15.24	15.32	8,276	+0.06(+0.38%)
May 20, 2003	15.27	15.40	15.22	15.26	8,067	-0.01(-0.06%)
May 19, 2003	16.08	16.08	14.79	15.27	21,687	-0.76(-4.76%)
May 16, 2003	15.98	16.15	15.94	16.03	6,705	-0.06(-0.36%)
May 15, 2003	16.30	16.42	16.08	16.09	12,677	-0.11(-0.71%)
May 14, 2003	16.28	16.32	16.21	16.21	7,334	-0.05(-0.29%)
May 13, 2003	16.18	16.26	16.08	16.25	8,591	+0.04(+0.24%)
May 12, 2003	16.18	16.24	16.13	16.22	3,247	-0.09(-0.53%)
May 09, 2003	16.17	16.30	16.08	16.30	52,071	+0.09(+0.53%)
May 08, 2003	16.83	16.99	16.22	16.22	12,258	-0.73(-4.28%)
May 07, 2003	16.80	16.99	16.53	16.94	23,573	+0.03(+0.17%)
May 06, 2003	16.26	16.98	16.18	16.91	29,126	+0.68(+4.17%)
May 05, 2003	15.90	16.26	15.90	16.24	12,886	+0.24(+1.49%)
May 02, 2003	15.94	16.00	15.75	16.00	7,857	+0.11(+0.66%)
May 01, 2003	15.75	15.89	15.65	15.89	7,857	+0.19(+1.22%)
Apr 30, 2003	15.84	15.88	15.65	15.70	16,763	-0.03(-0.18%)
Apr 29, 2003	15.22	15.84	15.22	15.73	68,415	+0.57(+3.78%)
Apr 28, 2003	15.12	15.19	14.96	15.16	59,615	+0.04(+0.25%)
Apr 25, 2003	15.75	15.75	15.12	15.12	5,971	-0.53(-3.41%)
Apr 24, 2003	15.25	15.77	15.22	15.65	36,879	+0.50(+3.27%)
Apr 23, 2003	15.08	15.18	14.95	15.16	6,286	+0.12(+0.83%)
Apr 22, 2003	14.57	15.03	14.51	15.03	51,338	+0.54(+3.76%)
Apr 21, 2003	14.45	14.49	14.23	14.49	22,630	+0.03(+0.20%)
Apr 17, 2003	14.46	14.48	14.32	14.46	14,039	+0.06(+0.40%)
Apr 16, 2003	14.69	14.69	14.40	14.40	59,719	-0.28(-1.89%)
Apr 15, 2003	14.60	14.77	14.56	14.68	37,193	-0.02(-0.13%)
Apr 14, 2003	14.78	14.79	14.64	14.70	17,287	+0.01(+0.06%)
Apr 11, 2003	14.55	14.94	14.51	14.69	30,488	+0.14(+0.98%)
Apr 10, 2003	14.56	14.57	14.49	14.55	27,031	+0.05(+0.33%)
Apr 09, 2003	13.98	14.56	13.98	14.50	34,993	+0.47(+3.33%)
Apr 08, 2003	14.41	14.56	13.36	14.03	70,930	-0.29(-2.00%)
Apr 07, 2003	14.70	14.71	14.23	14.32	54,690	-0.29(-1.96%)
Apr 04, 2003	14.68	14.75	14.55	14.60	23,887	+0.05(+0.33%)
Apr 03, 2003	14.79	14.84	14.56	14.56	24,411	-0.18(-1.23%)
Apr 02, 2003	14.85	14.97	14.51	14.74	40,965	+0.03(+0.19%)
Apr 01, 2003	14.78	14.89	14.70	14.71	23,678	-0.04(-0.26%)
Mar 31, 2003	14.75	14.78	14.34	14.75	31,117	-0.24(-1.59%)
Mar 28, 2003	15.29	15.29	14.92	14.98	29,545	-0.32(-2.12%)
Mar 27, 2003	15.46	15.49	15.27	15.31	30,907	-0.22(-1.41%)
Mar 26, 2003	15.70	15.70	15.40	15.53	16,973	-0.21(-1.33%)
Mar 25, 2003	15.84	15.86	15.51	15.74	15,296	-0.01(-0.06%)
Mar 24, 2003	16.03	16.04	15.37	15.75	42,013	-0.67(-4.07%)
Mar 21, 2003	16.56	16.56	16.23	16.42	42,327	-0.18(-1.09%)
Mar 20, 2003	16.61	17.49	16.51	16.60	100,161	-0.02(-0.11%)
Mar 19, 2003	16.58	16.70	16.51	16.62	6,600	+0.10(+0.58%)
Mar 18, 2003	16.55	16.73	16.51	16.52	25,145	-0.10(-0.57%)
Mar 17, 2003	16.42	16.62	16.31	16.62	16,239	+0.30(+1.81%)
Mar 14, 2003	16.61	16.65	16.13	16.32	19,592	-0.14(-0.87%)
Mar 13, 2003	16.46	16.47	16.23	16.46	7,753	+0.07(+0.41%)
Mar 12, 2003	16.56	16.58	16.37	16.40	11,420	-0.23(-1.38%)
Mar 11, 2003	16.70	16.86	16.62	16.63	6,914	-0.12(-0.74%)
Mar 10, 2003	17.18	17.18	16.70	16.75	21,268	-0.46(-2.66%)
Mar 07, 2003	17.29	17.39	17.14	17.21	11,001	-0.13(-0.77%)
Mar 06, 2003	17.69	17.69	17.19	17.34	26,507	-0.34(-1.94%)
Mar 05, 2003	17.80	17.80	17.51	17.69	23,259	-0.04(-0.21%)
Mar 04, 2003	17.59	17.72	17.28	17.72	17,706	+0.07(+0.38%)
Mar 03, 2003	17.97	17.97	17.58	17.66	8,486	-0.29(-1.60%)
Feb 28, 2003	18.02	18.02	17.84	17.94	9,848	-0.06(-0.32%)
Feb 27, 2003	17.83	18.01	17.80	18.00	18,335	+0.20(+1.13%)
Feb 26, 2003	17.84	17.84	17.73	17.80	6,914	-0.05(-0.27%)
Feb 25, 2003	18.13	18.13	17.71	17.85	9,534	-0.42(-2.30%)
Feb 24, 2003	18.33	18.33	18.08	18.27	7,648	-0.07(-0.36%)
Feb 21, 2003	18.45	18.46	18.29	18.34	7,962	-0.13(-0.72%)
Feb 20, 2003	18.80	18.80	18.47	18.47	6,286	-0.29(-1.53%)
Feb 19, 2003	18.95	19.06	18.76	18.76	7,124	-0.14(-0.76%)
Feb 18, 2003	18.42	18.91	18.36	18.90	10,896	+0.29(+1.54%)
Feb 14, 2003	18.77	18.77	18.59	18.61	1,571	-0.12(-0.66%)
Feb 13, 2003	18.47	18.76	18.46	18.74	6,705	+0.36(+1.97%)
Feb 12, 2003	18.39	18.42	18.33	18.37	13,096	-0.01(-0.05%)
Feb 11, 2003	18.61	18.68	18.37	18.38	17,392	-0.26(-1.38%)
Feb 10, 2003	18.61	18.64	18.53	18.64	8,381	+0.03(+0.15%)
Feb 07, 2003	18.65	18.75	18.61	18.61	7,648	-0.01(-0.05%)
Feb 06, 2003	18.44	18.76	18.44	18.62	6,914	+0.18(+0.98%)
Feb 05, 2003	19.18	19.26	18.44	18.44	40,756	-0.62(-3.25%)
Feb 04, 2003	19.21	19.39	19.00	19.06	32,688	-0.23(-1.19%)
Feb 03, 2003	19.45	19.45	19.22	19.29	5,762	-0.17(-0.88%)
Jan 31, 2003	19.28	19.57	19.28	19.46	7,648	+0.25(+1.29%)
Jan 30, 2003	19.28	19.45	19.15	19.21	6,076	-0.19(-0.98%)
Jan 29, 2003	19.42	19.42	19.09	19.40	15,715	+0.12(+0.64%)
Jan 28, 2003	19.14	19.31	19.09	19.28	5,448	+0.18(+0.95%)
Jan 27, 2003	19.18	19.31	19.10	19.10	7,857	-0.09(-0.45%)
Jan 24, 2003	19.52	19.52	19.11	19.18	9,324	-0.37(-1.90%)
Jan 23, 2003	19.63	19.63	19.54	19.56	1,781	-0.08(-0.39%)
Jan 22, 2003	19.59	19.83	19.33	19.63	17,287	+0.15(+0.78%)
Jan 21, 2003	19.20	19.57	19.20	19.48	10,267	+0.28(+1.44%)
Jan 17, 2003	19.85	19.97	19.20	19.20	11,839	-0.78(-3.92%)
Jan 16, 2003	20.04	20.28	19.91	19.99	20,116	-0.04(-0.19%)
Jan 15, 2003	19.04	20.04	19.04	20.02	54,376	+1.00(+5.27%)
Jan 14, 2003	19.03	19.03	18.96	19.02	4,400	+0.05(+0.25%)
Jan 13, 2003	19.04	19.11	18.95	18.97	9,429	-0.07(-0.35%)
Jan 10, 2003	19.12	19.12	19.04	19.04	4,924	-0.09(-0.45%)
Jan 09, 2003	18.85	19.18	18.85	19.13	63,910	+0.28(+1.47%)
Jan 08, 2003	19.32	19.32	18.80	18.85	8,800	-0.48(-2.47%)
Jan 07, 2003	19.57	19.57	19.25	19.33	6,914	-0.31(-1.56%)
Jan 06, 2003	19.49	19.63	19.37	19.63	1,885	+0.26(+1.33%)
Jan 03, 2003	19.52	19.59	19.30	19.38	7,857	-0.29(-1.46%)
Jan 02, 2003	19.38	19.66	19.28	19.66	6,600	+0.38(+1.98%)
Dec 31, 2002	19.83	19.83	19.28	19.28	10,477	-0.57(-2.88%)
Dec 30, 2002	19.76	20.00	19.68	19.85	14,248	-0.05(-0.24%)
Dec 27, 2002	20.09	20.25	19.90	19.90	4,505	-0.20(-1.00%)
Dec 26, 2002	19.98	20.14	19.96	20.10	1,152	+0.06(+0.29%)
Dec 24, 2002	20.19	20.19	20.04	20.04	1,362	+0.00(+0.00%)
Dec 23, 2002	19.80	20.05	19.73	20.04	9,743	+0.00(+0.00%)
Dec 20, 2002	19.18	20.04	19.18	20.04	16,449	+0.92(+4.79%)
Dec 19, 2002	19.61	19.71	18.99	19.13	10,686	-0.44(-2.24%)
Dec 18, 2002	19.66	19.66	19.57	19.57	942	-0.23(-1.16%)
Dec 17, 2002	20.04	20.04	19.58	19.80	4,609	-0.20(-1.00%)
Dec 16, 2002	19.96	20.04	19.74	20.00	8,067	+0.05(+0.24%)
Dec 13, 2002	20.02	20.04	19.95	19.95	3,981	-0.01(-0.05%)
Dec 12, 2002	20.28	20.28	19.96	19.96	5,343	-0.22(-1.09%)
Dec 11, 2002	19.86	20.43	19.86	20.18	9,743	+0.34(+1.73%)
Dec 10, 2002	18.90	19.97	18.90	19.83	10,581	+0.84(+4.42%)
Dec 09, 2002	18.55	18.99	18.55	18.99	13,410	+0.31(+1.63%)
Dec 06, 2002	18.68	18.76	18.59	18.69	4,295	-0.02(-0.10%)
Dec 05, 2002	18.71	18.93	18.66	18.71	30,802	-0.05(-0.25%)
Dec 04, 2002	18.87	18.91	18.62	18.76	3,981	-0.02(-0.10%)
Dec 03, 2002	18.61	18.90	18.53	18.77	14,877	+0.13(+0.72%)
Dec 02, 2002	18.71	18.99	18.42	18.64	9,115	-0.02(-0.10%)
Nov 29, 2002	18.62	18.66	18.56	18.66	5,657	+0.05(+0.26%)
Nov 27, 2002	18.33	18.61	18.31	18.61	11,943	+0.48(+2.63%)
Nov 26, 2002	19.18	19.21	17.90	18.13	25,564	-1.11(-5.75%)
Nov 25, 2002	19.84	19.87	19.23	19.24	7,334	-0.58(-2.94%)
Nov 22, 2002	19.95	20.03	19.80	19.82	3,876	-0.19(-0.95%)
Nov 21, 2002	20.15	20.23	19.95	20.01	6,705	-0.19(-0.94%)
Nov 20, 2002	19.70	20.47	19.70	20.21	21,163	+0.50(+2.52%)
Nov 19, 2002	20.04	20.04	19.71	19.71	7,334	-0.14(-0.72%)
Nov 18, 2002	20.02	20.19	19.83	19.85	8,696	-0.15(-0.76%)
Nov 15, 2002	20.10	20.24	20.01	20.01	5,238	-0.03(-0.14%)
Nov 14, 2002	19.61	20.19	19.61	20.03	16,763	+0.39(+1.99%)
Nov 13, 2002	19.67	19.87	19.64	19.64	69,777	-0.03(-0.15%)
Nov 12, 2002	19.24	19.67	19.24	19.67	21,582	+0.46(+2.38%)
Nov 11, 2002	19.47	19.47	19.18	19.21	7,334	-0.26(-1.32%)
Nov 08, 2002	19.57	19.68	19.45	19.47	5,133	+0.02(+0.10%)
Nov 07, 2002	19.71	19.71	19.22	19.45	10,162	-0.34(-1.74%)
Nov 06, 2002	19.84	19.87	19.59	19.80	10,267	+0.11(+0.53%)
Nov 05, 2002	19.18	19.69	19.18	19.69	6,076	+0.36(+1.88%)
Nov 04, 2002	19.30	19.33	18.99	19.33	23,154	+0.05(+0.25%)
Nov 01, 2002	19.09	19.28	19.09	19.28	5,133	+0.20(+1.05%)
Oct 31, 2002	19.09	19.11	18.99	19.08	104,771	+0.14(+0.76%)
Oct 30, 2002	18.80	18.96	18.80	18.94	5,343	+0.13(+0.71%)
Oct 29, 2002	18.13	18.80	18.13	18.80	10,581	+0.72(+3.96%)
Oct 28, 2002	18.61	18.75	17.83	18.09	23,887	-0.62(-3.32%)
Oct 25, 2002	18.55	18.71	18.47	18.71	11,315	+0.19(+1.03%)
Oct 24, 2002	18.33	18.60	18.33	18.52	12,048	+0.20(+1.09%)
Oct 23, 2002	18.76	18.76	17.93	18.32	20,116	-0.54(-2.88%)
Oct 22, 2002	19.62	19.62	18.66	18.86	23,573	-0.82(-4.17%)
Oct 21, 2002	19.91	19.93	19.58	19.68	5,657	-0.18(-0.91%)
Oct 18, 2002	20.19	20.28	19.85	19.86	9,010	-0.32(-1.61%)
Oct 17, 2002	20.71	20.71	20.06	20.19	6,495	-0.53(-2.53%)
Oct 16, 2002	20.81	20.82	20.71	20.71	8,800	-0.19(-0.91%)
Oct 15, 2002	20.97	21.06	20.90	20.90	12,258	-0.10(-0.45%)
Oct 14, 2002	21.13	21.18	21.00	21.00	6,600	-0.20(-0.95%)
Oct 11, 2002	21.00	21.25	21.00	21.20	2,619	+0.25(+1.18%)
Oct 10, 2002	20.81	20.95	20.71	20.95	5,029	+0.13(+0.64%)
Oct 09, 2002	21.28	21.34	20.81	20.82	6,914	-0.56(-2.63%)
Oct 08, 2002	21.30	21.40	21.28	21.38	7,019	+0.09(+0.40%)
Oct 07, 2002	22.05	22.09	21.28	21.29	9,534	-0.80(-3.63%)
Oct 04, 2002	23.10	23.17	22.09	22.10	22,735	-1.07(-4.61%)
Oct 03, 2002	23.21	23.53	23.16	23.16	40,965	+0.07(+0.29%)
Oct 02, 2002	22.91	23.38	22.91	23.10	35,727	+0.00(+0.00%)
Oct 01, 2002	22.76	23.22	22.76	23.10	24,411	+0.34(+1.51%)
Sep 30, 2002	22.68	22.83	22.68	22.75	62,863	+0.10(+0.42%)
Sep 27, 2002	22.91	22.97	22.58	22.66	6,286	-0.36(-1.58%)
Sep 26, 2002	22.40	23.02	22.39	23.02	15,610	+0.72(+3.21%)
Sep 25, 2002	21.49	22.31	21.49	22.31	1,236,306	+0.82(+3.82%)
Sep 24, 2002	22.01	22.05	21.48	21.48	14,248	-0.47(-2.13%)
Sep 23, 2002	21.76	21.95	21.75	21.95	2,619	+0.04(+0.17%)
Sep 20, 2002	22.38	22.38	21.28	21.91	41,280	-0.35(-1.59%)
Sep 19, 2002	22.39	22.39	21.86	22.27	9,219	-0.03(-0.13%)
Sep 18, 2002	22.76	22.95	22.14	22.30	12,363	-0.42(-1.85%)
Sep 17, 2002	23.21	23.21	22.72	22.72	12,886	-0.44(-1.90%)
Sep 16, 2002	23.32	23.38	23.00	23.16	2,933	-0.16(-0.70%)
Sep 13, 2002	22.98	23.32	22.81	23.32	11,420	+0.31(+1.37%)
Sep 12, 2002	23.29	23.48	23.00	23.00	21,478	-0.36(-1.55%)
Sep 11, 2002	23.57	23.57	23.29	23.37	6,495	-0.18(-0.77%)
Sep 10, 2002	23.33	23.55	23.33	23.55	5,343	+0.16(+0.69%)
Sep 09, 2002	22.81	23.38	22.80	23.38	20,011	+0.57(+2.51%)
Sep 06, 2002	22.39	22.86	22.39	22.81	9,848	+0.43(+1.92%)
Sep 05, 2002	22.32	23.10	22.17	22.38	36,670	+0.06(+0.26%)
Sep 04, 2002	22.24	22.34	22.16	22.32	6,181	+0.18(+0.82%)
Sep 03, 2002	22.10	22.30	22.05	22.14	7,648	-0.03(-0.13%)
Aug 30, 2002	22.03	22.24	22.03	22.17	6,914	+0.12(+0.56%)
Aug 29, 2002	22.43	22.43	21.95	22.05	11,943	-0.61(-2.70%)
Aug 28, 2002	22.81	22.86	22.62	22.66	3,247	-0.15(-0.67%)
Aug 27, 2002	23.10	23.16	22.81	22.81	5,029	-0.24(-1.04%)
Aug 26, 2002	22.81	23.05	22.76	23.05	5,448	+0.24(+1.05%)
Aug 23, 2002	23.15	23.15	22.81	22.81	136,203	-0.43(-1.85%)
Aug 22, 2002	23.19	23.24	22.89	23.24	2,828	+0.05(+0.21%)
Aug 21, 2002	23.16	23.31	23.05	23.19	4,505	+0.14(+0.62%)
Aug 20, 2002	23.22	23.25	23.00	23.05	7,229	-0.14(-0.62%)
Aug 16, 2002	23.43	23.57	23.19	23.19	12,886	-0.35(-1.50%)
Aug 15, 2002	23.30	23.58	23.30	23.55	6,181	+0.26(+1.11%)
Aug 14, 2002	23.33	23.33	22.95	23.29	8,067	-0.10(-0.41%)
Aug 13, 2002	23.19	23.81	23.19	23.38	22,945	+0.11(+0.49%)
Aug 12, 2002	23.15	23.43	22.91	23.27	5,448	+0.87(+3.88%)
Aug 07, 2002	22.77	22.86	22.33	22.40	5,238	-0.36(-1.59%)
Aug 06, 2002	22.53	22.76	22.53	22.76	9,115	+0.19(+0.85%)
Aug 05, 2002	22.64	22.89	22.53	22.57	10,896	-0.04(-0.17%)
Aug 02, 2002	23.77	23.77	22.61	22.61	11,524	-1.24(-5.20%)
Aug 01, 2002	23.81	23.85	23.67	23.85	7,019	+0.13(+0.56%)
Jul 31, 2002	23.53	23.85	23.48	23.72	12,572	+0.19(+0.81%)
Jul 30, 2002	23.67	23.91	23.29	23.53	18,963	-0.33(-1.40%)
Jul 29, 2002	23.86	24.05	23.84	23.86	23,992	+0.00(+0.00%)
Jul 26, 2002	23.80	24.05	23.38	23.86	63,596	+0.08(+0.32%)
Jul 25, 2002	22.86	24.15	22.84	23.79	62,024	+0.93(+4.05%)
Jul 24, 2002	21.76	22.86	21.62	22.86	30,383	+1.19(+5.51%)
Jul 23, 2002	22.13	22.15	21.36	21.67	17,706	-0.46(-2.07%)
Jul 22, 2002	21.72	22.13	21.70	22.12	41,699	+0.40(+1.85%)
Jul 19, 2002	21.71	21.84	21.38	21.72	10,477	-0.28(-1.26%)
Jul 17, 2002	21.38	22.00	21.28	22.00	25,145	+0.07(+0.30%)
Jul 12, 2002	22.62	22.62	21.86	21.93	24,726	-0.53(-2.38%)
Jul 11, 2002	22.55	22.63	21.95	22.47	10,896	-0.20(-0.88%)
Jul 10, 2002	22.79	22.87	22.61	22.67	5,971	-0.12(-0.54%)
Jul 09, 2002	23.03	23.03	22.79	22.79	7,334	-0.23(-1.00%)
Jul 08, 2002	22.78	23.02	22.78	23.02	5,133	+0.24(+1.05%)
Jul 05, 2002	22.61	22.78	22.61	22.78	429,564	+0.08(+0.34%)
Jul 04, 2002	22.81	22.95	22.53	22.71	6,181	+0.00(+0.00%)
Jul 03, 2002	22.81	22.95	22.53	22.71	6,181	-0.23(-1.00%)
Jul 02, 2002	23.43	23.53	22.38	22.94	14,458	-0.61(-2.59%)
Jul 01, 2002	24.15	24.15	23.24	23.55	19,068	-0.60(-2.49%)
Jun 28, 2002	22.37	24.15	22.37	24.15	70,406	+1.89(+8.49%)
Jun 27, 2002	22.43	22.55	22.14	22.26	10,058	-0.29(-1.27%)
Jun 26, 2002	22.14	22.54	21.86	22.54	5,867	+0.25(+1.11%)
Jun 25, 2002	22.67	22.96	21.76	22.30	24,307	+0.30(+1.34%)
Jun 21, 2002	22.48	22.53	21.86	22.00	16,553	-0.38(-1.71%)
Jun 20, 2002	22.14	22.52	22.14	22.38	12,258	+0.24(+1.08%)
Jun 19, 2002	21.62	22.29	21.62	22.14	20,116	+0.62(+2.88%)
Jun 18, 2002	21.73	21.73	21.52	21.52	12,991	-0.05(-0.22%)
Jun 17, 2002	21.73	21.76	21.38	21.57	15,925	-0.07(-0.31%)
Jun 14, 2002	21.52	21.64	21.28	21.64	26,297	+0.45(+2.12%)
Jun 12, 2002	21.33	21.33	20.57	21.19	44,004	-0.24(-1.11%)
Jun 11, 2002	21.86	21.86	21.41	21.43	15,820	-0.48(-2.18%)
Jun 10, 2002	22.26	22.26	21.67	21.90	15,087	-0.42(-1.88%)
Jun 07, 2002	21.86	22.38	21.76	22.32	68,939	+0.44(+2.01%)
Jun 06, 2002	23.40	23.40	21.86	21.89	45,785	-1.57(-6.71%)

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.