Unifirst Corp (NY: UNF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	161.56	164.41	161.29	163.81	52,124	+1.39(+0.86%)
Oct 30, 2023	161.68	162.85	159.25	162.41	39,479	+2.68(+1.68%)
Oct 27, 2023	158.87	160.31	156.17	159.73	62,433	-0.53(-0.33%)
Oct 26, 2023	161.79	163.77	159.66	160.26	66,877	-1.86(-1.15%)
Oct 25, 2023	162.15	163.94	161.52	162.12	47,059	-1.25(-0.76%)
Oct 24, 2023	163.83	163.87	160.42	163.37	64,038	+0.92(+0.56%)
Oct 23, 2023	162.35	164.68	161.75	162.45	60,331	-0.28(-0.17%)
Oct 20, 2023	162.78	165.46	161.53	162.73	87,741	+0.95(+0.58%)
Oct 19, 2023	167.34	168.00	161.59	161.78	100,979	-4.49(-2.70%)
Oct 18, 2023	154.90	168.19	154.90	166.28	111,611	+3.22(+1.97%)
Oct 17, 2023	160.70	164.53	160.70	163.06	76,262	+1.32(+0.82%)
Oct 16, 2023	161.51	163.34	160.60	161.74	67,784	+1.87(+1.17%)
Oct 13, 2023	162.03	162.75	159.16	159.86	51,523	-3.29(-2.02%)
Oct 12, 2023	163.76	163.76	160.79	163.15	69,790	-0.02(-0.01%)
Oct 11, 2023	161.87	163.37	160.83	163.17	51,014	+1.14(+0.70%)
Oct 10, 2023	158.30	162.62	153.91	162.03	63,117	+3.70(+2.33%)
Oct 09, 2023	156.23	159.48	156.23	158.34	48,930	+1.23(+0.79%)
Oct 06, 2023	157.02	160.62	157.02	157.10	52,760	-1.38(-0.87%)
Oct 05, 2023	157.98	158.78	156.14	158.49	56,719	+0.78(+0.49%)
Oct 04, 2023	159.86	162.42	156.69	157.71	64,957	-1.67(-1.05%)
Oct 03, 2023	162.77	162.77	159.37	159.38	54,971	-3.56(-2.18%)
Oct 02, 2023	162.13	162.94	160.03	162.94	84,202	+0.55(+0.34%)
Sep 29, 2023	165.89	165.89	161.62	162.39	99,611	-1.99(-1.21%)
Sep 28, 2023	162.70	166.87	162.70	164.38	73,268	+2.09(+1.29%)
Sep 27, 2023	161.74	162.99	161.28	162.29	84,745	+1.86(+1.16%)
Sep 26, 2023	162.94	163.64	160.25	160.43	77,222	-3.54(-2.16%)
Sep 25, 2023	164.13	164.56	163.38	163.97	68,995	-0.35(-0.21%)
Sep 22, 2023	166.59	166.93	164.31	164.31	37,490	-1.58(-0.95%)
Sep 21, 2023	168.36	168.62	165.60	165.90	58,787	-3.23(-1.91%)
Sep 20, 2023	171.75	172.61	168.95	169.13	28,092	-1.87(-1.10%)
Sep 19, 2023	171.49	172.12	170.80	171.00	46,867	-0.35(-0.20%)
Sep 18, 2023	171.86	172.96	170.53	171.35	35,710	-0.37(-0.21%)
Sep 15, 2023	173.99	174.34	169.99	171.72	235,474	-2.62(-1.50%)
Sep 14, 2023	174.36	177.19	174.15	174.34	60,327	+1.60(+0.93%)
Sep 13, 2023	171.87	173.16	170.71	172.73	63,862	+0.54(+0.31%)
Sep 12, 2023	169.85	172.26	166.04	172.19	99,572	+1.96(+1.15%)
Sep 11, 2023	172.16	172.16	168.20	170.23	62,348	-1.74(-1.01%)
Sep 08, 2023	172.12	173.31	171.96	171.98	69,713	-1.25(-0.72%)
Sep 07, 2023	175.39	175.39	171.05	173.23	53,254	-1.52(-0.87%)
Sep 06, 2023	175.00	175.34	173.96	174.75	30,561	+0.23(+0.13%)
Sep 05, 2023	176.88	176.88	173.25	174.52	74,412	-3.98(-2.23%)
Sep 01, 2023	175.71	178.66	175.71	178.49	46,867	+3.34(+1.91%)
Aug 31, 2023	173.64	175.89	173.64	175.15	59,543	+0.92(+0.53%)
Aug 30, 2023	173.68	175.12	172.41	174.23	59,112	+0.11(+0.06%)
Aug 29, 2023	173.68	175.91	172.90	174.12	100,113	+0.22(+0.13%)
Aug 28, 2023	173.06	176.45	172.54	173.90	81,848	+0.96(+0.55%)
Aug 25, 2023	172.63	173.45	171.40	172.94	87,321	+0.35(+0.20%)
Aug 24, 2023	171.28	173.91	171.28	172.60	130,362	+0.77(+0.45%)
Aug 23, 2023	168.06	171.93	167.10	171.83	66,014	+3.67(+2.18%)
Aug 22, 2023	168.44	168.64	167.59	168.16	99,501	-0.81(-0.48%)
Aug 21, 2023	171.60	172.21	167.84	168.98	150,562	-2.92(-1.70%)
Aug 18, 2023	170.35	172.90	170.08	171.90	85,849	+0.84(+0.49%)
Aug 17, 2023	168.94	171.16	168.08	171.07	79,927	+1.88(+1.11%)
Aug 16, 2023	169.31	169.58	167.43	169.19	65,547	-0.53(-0.31%)
Aug 15, 2023	169.66	170.02	167.86	169.71	47,287	-1.17(-0.69%)
Aug 14, 2023	168.15	170.95	166.72	170.89	73,956	+2.15(+1.27%)
Aug 11, 2023	165.23	168.80	165.23	168.74	56,247	+2.81(+1.69%)
Aug 10, 2023	166.91	168.84	164.68	165.93	58,271	-1.03(-0.62%)
Aug 09, 2023	164.96	167.59	163.70	166.97	47,514	+1.80(+1.09%)
Aug 08, 2023	164.85	165.39	162.92	165.17	42,156	-1.50(-0.90%)
Aug 07, 2023	164.49	166.70	164.02	166.67	53,310	+2.28(+1.39%)
Aug 04, 2023	164.79	166.48	163.59	164.39	54,674	-0.61(-0.37%)
Aug 03, 2023	164.53	165.06	161.46	165.00	54,918	-0.23(-0.14%)
Aug 02, 2023	160.95	165.88	160.95	165.23	98,990	+2.78(+1.71%)
Aug 01, 2023	161.19	163.06	158.35	162.44	80,714	+1.04(+0.65%)
Jul 31, 2023	156.35	161.71	156.35	161.40	111,764	+5.42(+3.47%)
Jul 28, 2023	155.76	155.98	154.19	155.98	60,730	+1.61(+1.04%)
Jul 27, 2023	156.01	156.13	152.91	154.37	62,568	-1.23(-0.79%)
Jul 26, 2023	152.43	156.59	152.43	155.60	70,975	+2.46(+1.60%)
Jul 25, 2023	152.08	153.74	151.61	153.15	65,171	+0.34(+0.22%)
Jul 24, 2023	153.34	154.42	151.99	152.81	108,112	-0.97(-0.63%)
Jul 21, 2023	156.15	156.16	153.47	153.78	52,489	-1.41(-0.91%)
Jul 20, 2023	153.31	156.00	152.18	155.19	47,323	+2.60(+1.71%)
Jul 19, 2023	151.43	152.86	150.76	152.59	72,347	+0.43(+0.28%)
Jul 18, 2023	153.92	154.65	150.71	152.16	99,151	-1.24(-0.81%)
Jul 17, 2023	156.14	157.13	153.22	153.40	113,963	-2.29(-1.47%)
Jul 14, 2023	154.39	157.29	152.85	155.69	44,773	+0.63(+0.40%)
Jul 13, 2023	155.28	155.40	152.75	155.06	100,735	+0.44(+0.28%)
Jul 12, 2023	154.69	154.89	153.50	154.63	99,201	+1.80(+1.18%)
Jul 11, 2023	151.65	153.16	150.63	152.83	74,615	+1.97(+1.31%)
Jul 10, 2023	150.86	153.24	150.06	150.86	108,943	+0.09(+0.06%)
Jul 07, 2023	150.15	152.11	150.07	150.77	83,915	+0.38(+0.25%)
Jul 06, 2023	150.89	152.52	149.66	150.39	89,983	-1.34(-0.88%)
Jul 05, 2023	153.80	154.76	151.53	151.73	116,477	-2.69(-1.75%)
Jul 03, 2023	153.03	156.20	153.03	154.43	33,828	+0.28(+0.18%)
Jun 30, 2023	157.35	157.36	154.05	154.15	110,524	-1.46(-0.94%)
Jun 29, 2023	154.14	158.03	154.14	155.61	124,294	+1.09(+0.71%)
Jun 28, 2023	164.01	165.75	151.99	154.52	161,573	-11.62(-6.99%)
Jun 27, 2023	166.06	167.40	165.75	166.13	73,958	+0.84(+0.51%)
Jun 26, 2023	164.85	167.20	162.63	165.29	66,772	+0.48(+0.29%)
Jun 23, 2023	167.32	168.25	162.74	164.81	152,844	-4.41(-2.61%)
Jun 22, 2023	169.11	170.15	167.39	169.23	62,930	+0.30(+0.18%)
Jun 21, 2023	171.44	171.96	168.92	168.93	63,679	-3.11(-1.81%)
Jun 20, 2023	173.27	174.71	172.04	172.04	68,727	-0.68(-0.39%)
Jun 16, 2023	176.24	177.26	172.12	172.72	236,239	-2.70(-1.54%)
Jun 15, 2023	175.58	176.04	174.03	175.42	115,860	+16.33(+10.26%)
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%)

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.