Unifirst Corp (NY: UNF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.51	33.73	33.35	33.48	30,378	-0.08(-0.23%)
Sep 29, 2005	33.30	33.65	33.03	33.56	39,805	+0.26(+0.77%)
Sep 28, 2005	33.73	33.98	32.98	33.30	32,682	-0.50(-1.47%)
Sep 27, 2005	33.53	34.23	33.53	33.79	36,034	+0.32(+0.97%)
Sep 26, 2005	33.52	33.73	33.32	33.47	23,569	+0.14(+0.43%)
Sep 23, 2005	33.33	34.10	33.06	33.33	84,744	-0.77(-2.27%)
Sep 22, 2005	33.27	34.60	33.22	34.10	49,233	+0.90(+2.70%)
Sep 21, 2005	33.25	33.65	32.84	33.20	47,557	-0.10(-0.29%)
Sep 20, 2005	34.50	34.67	32.89	33.30	53,842	-1.20(-3.49%)
Sep 19, 2005	35.13	35.33	34.25	34.50	30,168	-0.87(-2.46%)
Sep 16, 2005	35.91	36.02	34.94	35.37	66,727	-0.34(-0.96%)
Sep 15, 2005	35.27	35.95	35.27	35.71	21,369	+0.44(+1.24%)
Sep 14, 2005	36.28	36.51	35.16	35.27	18,541	-1.10(-3.02%)
Sep 13, 2005	37.28	37.28	36.13	36.37	37,710	-0.91(-2.43%)
Sep 12, 2005	36.99	37.54	36.59	37.28	21,160	+0.05(+0.13%)
Sep 09, 2005	37.23	37.28	36.80	37.23	14,665	-0.08(-0.20%)
Sep 08, 2005	37.10	37.79	37.04	37.31	27,759	+0.08(+0.21%)
Sep 07, 2005	37.77	37.77	37.23	37.23	26,292	-0.30(-0.79%)
Sep 06, 2005	37.14	37.85	37.06	37.53	57,823	+0.09(+0.23%)
Sep 02, 2005	37.65	37.65	37.27	37.44	16,131	-0.15(-0.41%)
Sep 01, 2005	37.56	37.71	37.46	37.59	17,284	+0.09(+0.23%)
Aug 31, 2005	36.64	37.51	36.55	37.51	20,426	+0.87(+2.37%)
Aug 30, 2005	36.63	36.74	36.29	36.64	12,884	-0.18(-0.49%)
Aug 29, 2005	36.30	36.85	35.82	36.82	21,579	+0.33(+0.92%)
Aug 26, 2005	37.76	37.84	36.45	36.49	16,341	-1.27(-3.36%)
Aug 25, 2005	38.49	38.52	37.63	37.76	16,550	-0.73(-1.91%)
Aug 24, 2005	37.85	38.60	37.76	38.49	21,055	+0.51(+1.33%)
Aug 23, 2005	38.33	38.47	37.95	37.98	12,570	-0.27(-0.70%)
Aug 22, 2005	39.33	39.33	37.07	38.25	26,292	-1.24(-3.14%)
Aug 19, 2005	38.71	39.62	38.69	39.49	15,189	+0.93(+2.40%)
Aug 18, 2005	38.78	38.90	37.66	38.57	19,169	-0.33(-0.86%)
Aug 17, 2005	39.28	39.28	38.84	38.90	13,303	-0.42(-1.07%)
Aug 16, 2005	40.57	40.57	39.32	39.32	14,141	-1.35(-3.31%)
Aug 15, 2005	39.73	40.67	39.18	40.67	23,255	+0.74(+1.87%)
Aug 12, 2005	40.57	40.57	39.57	39.92	14,874	-0.70(-1.72%)
Aug 11, 2005	41.14	41.34	40.54	40.62	16,236	-0.64(-1.55%)
Aug 10, 2005	41.20	41.99	41.11	41.26	25,035	+0.11(+0.28%)
Aug 09, 2005	40.38	41.19	40.30	41.14	18,122	+0.83(+2.06%)
Aug 08, 2005	41.29	41.31	40.15	40.31	26,292	-1.21(-2.92%)
Aug 05, 2005	41.62	41.91	40.76	41.53	33,625	+0.03(+0.07%)
Aug 04, 2005	42.67	42.67	41.40	41.50	26,921	-1.08(-2.53%)
Aug 03, 2005	43.03	43.04	42.58	42.58	23,255	-0.42(-0.98%)
Aug 02, 2005	42.64	43.06	42.39	43.00	32,159	+0.35(+0.83%)
Aug 01, 2005	42.43	43.03	42.24	42.64	25,035	+0.15(+0.36%)
Jul 29, 2005	43.10	43.20	42.31	42.49	24,512	-0.85(-1.96%)
Jul 28, 2005	42.77	43.37	42.52	43.34	34,777	+0.55(+1.29%)
Jul 27, 2005	43.32	43.44	42.79	42.79	27,654	-0.39(-0.91%)
Jul 26, 2005	42.81	43.42	42.77	43.18	22,521	+0.42(+0.98%)
Jul 25, 2005	42.93	43.67	42.29	42.76	59,604	-0.14(-0.33%)
Jul 22, 2005	41.32	42.96	41.14	42.90	82,963	+1.82(+4.44%)
Jul 21, 2005	41.36	41.93	40.72	41.08	50,071	-0.37(-0.90%)
Jul 20, 2005	41.24	41.48	40.62	41.45	34,149	+0.05(+0.12%)
Jul 19, 2005	40.71	41.67	40.29	41.40	37,187	+0.79(+1.95%)
Jul 18, 2005	41.46	41.46	40.09	40.61	34,463	-0.75(-1.82%)
Jul 15, 2005	41.05	41.82	41.05	41.36	36,034	+0.01(+0.02%)
Jul 14, 2005	40.72	41.64	40.64	41.35	68,612	+0.29(+0.70%)
Jul 13, 2005	41.33	41.55	41.05	41.07	46,719	-0.35(-0.85%)
Jul 12, 2005	40.47	41.79	40.29	41.42	134,606	+1.04(+2.58%)
Jul 11, 2005	39.90	40.62	39.52	40.38	104,438	+0.35(+0.88%)
Jul 08, 2005	39.89	40.34	39.69	40.03	74,374	+0.03(+0.07%)
Jul 07, 2005	39.86	40.10	39.71	40.00	51,433	-0.10(-0.24%)
Jul 06, 2005	40.03	40.46	39.62	40.09	65,365	-0.05(-0.12%)
Jul 05, 2005	40.05	40.44	39.93	40.14	60,651	-0.05(-0.12%)

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.