Unifirst Corp (NY: UNF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	23.42	23.46	22.91	23.46	30,802	-0.31(-1.29%)
May 31, 2002	23.99	24.02	23.77	23.77	43,375	-0.38(-1.58%)
May 28, 2002	24.39	24.39	23.77	24.15	6,914	-0.14(-0.59%)
May 27, 2002	24.53	24.62	24.05	24.29	14,982	+0.00(+0.00%)
May 24, 2002	24.53	24.62	24.05	24.29	14,982	-0.24(-0.97%)
May 23, 2002	23.85	24.53	23.85	24.53	35,308	+0.79(+3.34%)
May 22, 2002	24.34	24.34	23.19	23.74	28,393	-0.60(-2.47%)
May 21, 2002	25.22	25.22	24.05	24.34	68,520	-0.84(-3.34%)
May 20, 2002	25.24	25.25	25.02	25.18	6,181	+0.04(+0.15%)
May 17, 2002	25.50	25.50	24.86	25.14	33,107	-0.34(-1.35%)
May 16, 2002	25.96	25.96	25.40	25.48	9,534	-0.64(-2.45%)
May 15, 2002	26.01	27.10	26.01	26.12	113,991	+0.16(+0.63%)
May 14, 2002	25.48	25.96	25.48	25.96	5,971	+0.41(+1.61%)
May 13, 2002	25.15	25.55	24.94	25.55	18,544	+0.35(+1.40%)
May 10, 2002	26.59	26.59	25.05	25.20	27,135	-1.48(-5.55%)
May 09, 2002	26.92	27.11	26.68	26.68	7,334	-0.37(-1.38%)
May 08, 2002	27.14	27.14	26.92	27.05	3,143	-0.16(-0.60%)
May 07, 2002	27.38	27.42	27.16	27.21	10,372	-0.06(-0.21%)
May 06, 2002	26.92	27.47	26.92	27.27	12,048	+0.24(+0.88%)
May 03, 2002	27.18	27.35	26.79	27.03	293,360	-0.27(-0.98%)
May 02, 2002	26.72	27.30	26.61	27.30	16,973	+0.65(+2.44%)
May 01, 2002	25.97	26.71	25.94	26.65	14,039	+0.73(+2.80%)
Apr 30, 2002	25.34	26.25	25.29	25.92	2,619,293	+0.52(+2.03%)
Apr 29, 2002	25.67	25.67	25.15	25.41	32,164	-0.21(-0.82%)
Apr 26, 2002	25.20	25.75	25.20	25.62	9,219	+0.32(+1.28%)
Apr 25, 2002	25.23	25.32	25.11	25.29	3,771	+0.14(+0.57%)
Apr 24, 2002	25.55	25.79	25.15	25.15	6,495	-0.29(-1.13%)
Apr 23, 2002	25.77	25.87	25.34	25.44	37,927	-0.33(-1.30%)
Apr 22, 2002	26.23	26.23	25.54	25.77	7,962	-0.22(-0.84%)
Apr 19, 2002	25.50	26.10	25.50	25.99	13,725	+0.60(+2.37%)
Apr 18, 2002	25.10	25.39	25.10	25.39	5,971	+0.17(+0.68%)
Apr 17, 2002	25.10	25.28	25.10	25.22	10,477	+0.23(+0.92%)
Apr 16, 2002	24.69	25.10	24.69	24.99	11,629	+0.41(+1.67%)
Apr 15, 2002	24.86	24.86	24.58	24.58	20,011	-0.36(-1.45%)
Apr 12, 2002	24.31	24.94	24.31	24.94	7,753	+0.60(+2.47%)
Apr 11, 2002	24.29	24.48	24.29	24.34	11,001	+0.10(+0.39%)
Apr 10, 2002	23.67	24.25	23.67	24.24	6,495	+0.62(+2.63%)
Apr 09, 2002	23.53	23.64	23.43	23.62	7,229	+0.01(+0.04%)
Apr 08, 2002	23.53	23.61	23.48	23.61	1,152	+0.04(+0.16%)
Apr 05, 2002	23.43	23.58	23.40	23.58	3,457	+0.07(+0.28%)
Apr 04, 2002	23.38	23.52	23.38	23.51	9,639	+0.12(+0.53%)
Apr 03, 2002	23.62	23.67	23.29	23.38	20,535	-0.30(-1.25%)
Apr 02, 2002	23.81	23.81	23.63	23.68	7,019	-0.18(-0.76%)
Apr 01, 2002	23.91	23.96	23.79	23.86	9,534	-0.14(-0.60%)
Mar 29, 2002	24.15	24.15	23.95	24.00	9,324	+0.00(+0.00%)
Mar 28, 2002	24.15	24.15	23.95	24.00	9,324	-0.21(-0.87%)
Mar 27, 2002	23.86	24.21	23.86	24.21	17,077	+0.31(+1.28%)
Mar 26, 2002	23.78	23.91	23.71	23.91	2,933	+0.10(+0.40%)
Mar 25, 2002	24.10	24.20	23.44	23.81	21,163	-0.38(-1.58%)
Mar 22, 2002	24.53	24.53	23.91	24.20	12,258	-0.33(-1.36%)
Mar 21, 2002	24.48	24.53	24.33	24.53	14,144	+0.05(+0.19%)
Mar 20, 2002	24.49	24.72	24.24	24.48	41,175	+0.09(+0.35%)
Mar 19, 2002	23.58	24.43	23.40	24.40	20,430	+0.73(+3.06%)
Mar 18, 2002	23.58	23.77	23.29	23.67	5,657	+0.19(+0.81%)
Mar 15, 2002	23.19	23.62	23.19	23.48	19,697	+0.11(+0.45%)
Mar 14, 2002	23.10	23.37	23.01	23.37	34,993	+0.37(+1.62%)
Mar 13, 2002	22.19	23.10	22.06	23.00	16,973	+0.57(+2.55%)
Mar 12, 2002	22.33	22.53	22.19	22.43	4,505	+0.10(+0.43%)
Mar 11, 2002	21.81	22.33	21.81	22.33	15,715	+0.65(+2.99%)
Mar 08, 2002	21.48	21.69	21.48	21.69	4,086	+0.17(+0.80%)
Mar 07, 2002	21.57	21.57	21.28	21.51	14,144	+0.13(+0.62%)
Mar 06, 2002	21.50	21.50	21.30	21.38	38,241	-0.10(-0.44%)
Mar 05, 2002	21.47	21.57	21.28	21.48	26,926	+0.00(+0.00%)
Mar 04, 2002	21.74	22.05	21.38	21.48	45,890	-0.10(-0.44%)
Mar 01, 2002	21.43	21.59	21.33	21.57	24,097	+0.20(+0.94%)
Feb 28, 2002	21.62	21.62	21.05	21.37	23,887	-0.25(-1.15%)
Feb 27, 2002	21.79	21.81	21.62	21.62	2,200	-0.17(-0.79%)
Feb 26, 2002	21.95	21.95	21.71	21.79	22,421	-0.16(-0.74%)
Feb 25, 2002	22.25	22.25	21.82	21.95	9,324	-0.38(-1.71%)
Feb 22, 2002	22.53	22.62	22.29	22.33	14,877	-0.19(-0.85%)
Feb 21, 2002	22.91	22.91	22.43	22.53	54,481	-0.48(-2.07%)
Feb 20, 2002	23.10	23.37	22.81	23.00	25,249	-0.03(-0.12%)
Feb 19, 2002	22.91	23.09	22.81	23.03	35,412	+0.18(+0.79%)
Feb 18, 2002	22.62	22.86	22.43	22.85	8,486	+0.00(+0.00%)
Feb 15, 2002	22.62	22.86	22.43	22.85	8,486	+0.23(+1.01%)
Feb 14, 2002	22.91	23.02	22.57	22.62	6,495	-0.33(-1.46%)
Feb 13, 2002	22.95	23.05	22.53	22.95	10,162	+0.10(+0.42%)
Feb 12, 2002	22.67	22.91	22.57	22.86	3,352	+0.07(+0.29%)
Feb 11, 2002	22.66	22.91	22.57	22.79	38,241	+0.00(+0.00%)
Feb 08, 2002	21.95	22.90	21.95	22.79	75,016	+0.89(+4.05%)
Feb 07, 2002	21.08	21.90	21.06	21.90	42,851	+0.81(+3.85%)
Feb 06, 2002	20.95	21.09	20.95	21.09	12,258	+0.14(+0.68%)
Feb 05, 2002	20.75	20.95	20.60	20.95	19,173	+0.24(+1.15%)
Feb 04, 2002	20.99	21.00	20.57	20.71	9,010	-0.14(-0.69%)
Feb 01, 2002	21.21	21.39	20.85	20.85	20,535	-0.35(-1.66%)
Jan 31, 2002	20.51	21.21	20.48	21.21	66,949	+0.60(+2.92%)
Jan 30, 2002	20.35	20.62	20.33	20.61	35,622	+0.24(+1.17%)
Jan 29, 2002	20.62	20.76	20.37	20.37	4,086	-0.33(-1.61%)
Jan 28, 2002	20.81	20.81	20.52	20.70	19,068	-0.17(-0.82%)
Jan 25, 2002	20.90	20.95	20.71	20.87	5,133	-0.11(-0.55%)
Jan 24, 2002	20.90	20.99	20.76	20.99	14,144	+0.18(+0.87%)
Jan 23, 2002	20.66	20.81	20.34	20.81	18,230	+0.20(+0.97%)
Jan 22, 2002	20.76	20.85	20.52	20.61	6,810	-0.01(-0.05%)
Jan 21, 2002	20.80	20.95	20.57	20.62	17,811	+0.00(+0.00%)
Jan 18, 2002	20.80	20.95	20.57	20.62	17,811	-0.18(-0.87%)
Jan 17, 2002	20.79	20.80	20.64	20.80	178,111	+0.04(+0.18%)
Jan 16, 2002	20.78	20.84	20.52	20.76	11,943	+0.00(+0.00%)
Jan 15, 2002	20.64	20.76	20.47	20.76	5,657	+0.11(+0.55%)
Jan 14, 2002	20.43	20.70	20.43	20.64	31,431	+0.18(+0.89%)
Jan 11, 2002	20.23	20.47	20.20	20.46	12,048	+0.23(+1.13%)
Jan 10, 2002	19.86	20.23	19.86	20.23	40,651	-1.29(-5.99%)

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.