Unifirst Corp (NY: UNF )

174.03 +1.96 (+1.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.26 41.15 38.86 40.15 140,945 -0.47(-1.15%)
Oct 29, 2009 41.94 42.00 40.19 40.62 75,907 -0.98(-2.36%)
Oct 28, 2009 41.53 43.90 41.14 41.60 118,364 -1.60(-3.71%)
Oct 27, 2009 43.36 43.74 42.99 43.21 53,588 -0.03(-0.07%)
Oct 26, 2009 43.26 43.91 42.99 43.24 62,992 -0.02(-0.04%)
Oct 23, 2009 43.28 43.41 43.19 43.26 47,277 -0.05(-0.11%)
Oct 22, 2009 43.06 43.63 42.96 43.30 34,204 +0.06(+0.13%)
Oct 21, 2009 43.06 43.84 43.02 43.25 205,620 +0.02(+0.04%)
Oct 20, 2009 42.69 43.33 42.69 43.23 146,688 -0.35(-0.81%)
Oct 19, 2009 43.22 44.11 43.12 43.58 30,181 +0.38(+0.88%)
Oct 16, 2009 44.22 44.22 43.10 43.20 93,026 -1.23(-2.77%)
Oct 15, 2009 43.91 44.54 43.76 44.43 51,002 +0.33(+0.76%)
Oct 14, 2009 43.14 44.21 43.14 44.10 32,837 +1.35(+3.15%)
Oct 13, 2009 43.27 43.27 42.50 42.75 31,021 -0.49(-1.13%)
Oct 12, 2009 44.30 44.73 43.19 43.24 27,974 -1.01(-2.29%)
Oct 09, 2009 43.39 44.32 43.15 44.25 47,331 +0.86(+1.98%)
Oct 08, 2009 43.11 44.19 42.90 43.39 75,850 +0.46(+1.07%)
Oct 07, 2009 42.88 43.24 42.64 42.93 43,824 -0.01(-0.02%)
Oct 06, 2009 42.90 43.32 42.58 42.94 38,612 +0.30(+0.69%)
Oct 05, 2009 42.56 42.79 42.39 42.65 47,129 +0.16(+0.38%)
Oct 02, 2009 42.49 42.85 42.23 42.48 45,134 -0.29(-0.67%)
Oct 01, 2009 42.19 43.11 42.06 42.77 81,093 +0.34(+0.81%)
Sep 30, 2009 43.08 43.08 42.09 42.43 75,391 -0.58(-1.35%)
Sep 29, 2009 42.33 43.52 42.23 43.01 65,454 +0.59(+1.40%)
Sep 28, 2009 42.46 43.20 42.17 42.42 64,149 +0.04(+0.09%)
Sep 25, 2009 41.85 42.62 41.81 42.38 56,166 +0.33(+0.79%)
Sep 24, 2009 41.34 42.15 41.19 42.04 124,281 +0.81(+1.97%)
Sep 23, 2009 40.74 41.71 40.74 41.23 153,083 -0.20(-0.48%)
Sep 22, 2009 42.52 42.75 41.39 41.43 42,698 -0.92(-2.16%)
Sep 21, 2009 42.16 42.49 41.92 42.35 17,997 -0.07(-0.16%)
Sep 18, 2009 42.92 42.95 42.29 42.42 64,952 -0.46(-1.07%)
Sep 17, 2009 42.10 42.87 41.89 42.87 55,750 +1.59(+3.86%)
Sep 16, 2009 41.28 42.11 41.06 41.28 64,696 +0.01(+0.02%)
Sep 15, 2009 40.55 41.31 40.55 41.27 43,065 +0.54(+1.34%)
Sep 14, 2009 39.35 40.75 39.35 40.73 35,700 +1.09(+2.75%)
Sep 11, 2009 39.81 39.86 39.33 39.64 22,638 -0.17(-0.43%)
Sep 10, 2009 39.06 39.81 38.81 39.81 45,309 +0.75(+1.93%)
Sep 09, 2009 38.75 39.51 38.48 39.06 35,025 +0.39(+1.01%)
Sep 08, 2009 38.66 38.66 38.05 38.66 28,943 +0.22(+0.57%)
Sep 04, 2009 38.11 38.49 37.68 38.45 61,348 +0.36(+0.95%)
Sep 03, 2009 37.80 38.12 36.86 38.08 40,033 +0.66(+1.76%)
Sep 02, 2009 36.84 37.76 36.84 37.42 89,478 +0.31(+0.85%)
Sep 01, 2009 37.73 38.31 36.21 37.11 183,606 -0.96(-2.53%)
Aug 31, 2009 39.29 39.31 37.98 38.07 121,781 -1.57(-3.97%)
Aug 28, 2009 40.31 40.57 39.23 39.65 36,693 -0.44(-1.10%)
Aug 27, 2009 40.66 40.66 39.65 40.09 53,689 -0.57(-1.41%)
Aug 26, 2009 40.59 41.37 40.47 40.66 40,190 -0.09(-0.21%)
Aug 25, 2009 40.08 41.04 39.91 40.75 86,717 +0.75(+1.89%)
Aug 24, 2009 41.06 41.06 39.51 39.99 120,491 -0.85(-2.08%)
Aug 21, 2009 40.13 41.03 40.13 40.84 79,253 +0.96(+2.42%)
Aug 20, 2009 39.57 39.97 39.51 39.88 42,659 +0.13(+0.34%)
Aug 19, 2009 38.94 39.93 38.92 39.74 46,761 +0.28(+0.70%)
Aug 18, 2009 39.27 39.77 39.15 39.47 59,438 +0.48(+1.22%)
Aug 17, 2009 38.62 39.19 38.33 38.99 62,779 -0.39(-0.99%)
Aug 14, 2009 39.70 39.83 39.05 39.38 87,111 -0.48(-1.20%)
Aug 13, 2009 39.43 40.00 39.25 39.86 56,571 +0.76(+1.95%)
Aug 12, 2009 37.97 39.39 37.82 39.09 76,728 +1.19(+3.15%)
Aug 11, 2009 38.09 38.33 37.48 37.90 101,289 -0.38(-1.00%)
Aug 10, 2009 37.96 38.37 37.96 38.28 89,764 +0.00(+0.00%)
Aug 07, 2009 38.07 38.45 37.97 38.28 132,419 +0.79(+2.11%)
Aug 06, 2009 38.08 38.08 36.89 37.49 61,427 -0.35(-0.93%)
Aug 05, 2009 37.97 38.21 37.21 37.84 94,593 +0.00(+0.00%)
Aug 04, 2009 37.24 37.87 37.11 37.84 203,708 +0.40(+1.07%)
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.