Unifirst Corp (NY: UNF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	163.98	165.52	163.48	164.24	55,527	+0.42(+0.26%)
Apr 25, 2024	164.29	164.29	161.62	163.82	80,962	-1.48(-0.90%)
Apr 24, 2024	164.17	166.63	162.99	165.30	92,301	-0.13(-0.08%)
Apr 23, 2024	159.96	165.44	159.88	165.43	77,178	+5.15(+3.21%)
Apr 22, 2024	158.97	161.95	158.25	160.28	106,877	+1.77(+1.12%)
Apr 19, 2024	155.68	159.16	155.25	158.51	127,160	+2.60(+1.67%)
Apr 18, 2024	156.23	157.12	154.50	155.91	128,408	-0.25(-0.16%)
Apr 17, 2024	158.78	158.78	156.05	156.16	79,126	-1.13(-0.72%)
Apr 16, 2024	159.50	159.68	157.29	157.29	50,447	-2.71(-1.69%)
Apr 15, 2024	161.23	162.11	159.35	160.00	72,596	-1.38(-0.86%)
Apr 12, 2024	160.53	162.22	160.48	161.38	64,308	-0.68(-0.42%)
Apr 11, 2024	162.45	162.92	161.56	162.06	56,364	+0.80(+0.50%)
Apr 10, 2024	162.01	163.02	159.38	161.26	81,896	-4.46(-2.69%)
Apr 09, 2024	164.64	166.50	164.39	165.72	102,172	+1.22(+0.74%)
Apr 08, 2024	164.84	165.64	164.10	164.50	82,473	+0.50(+0.30%)
Apr 05, 2024	164.01	164.70	163.28	164.00	114,284	-0.03(-0.02%)
Apr 04, 2024	167.19	167.19	163.52	164.03	92,394	-2.04(-1.23%)
Apr 03, 2024	165.52	167.20	165.52	166.07	135,822	+0.27(+0.16%)
Apr 02, 2024	168.26	168.67	165.43	165.80	163,342	-3.66(-2.16%)
Apr 01, 2024	174.57	174.57	168.50	169.46	86,143	-3.97(-2.29%)
Mar 28, 2024	172.54	177.12	172.16	173.43	157,448	+1.36(+0.79%)
Mar 27, 2024	160.00	169.60	160.00	172.07	242,925	+4.92(+2.94%)
Mar 26, 2024	169.95	170.30	166.51	167.15	115,555	-1.54(-0.91%)
Mar 25, 2024	169.69	171.07	168.64	168.69	81,438	-1.35(-0.79%)
Mar 22, 2024	171.79	171.97	169.68	170.04	54,531	-1.75(-1.02%)
Mar 21, 2024	174.44	174.87	171.04	171.79	77,742	-2.01(-1.16%)
Mar 20, 2024	168.35	175.41	168.00	173.80	47,779	+4.47(+2.64%)
Mar 19, 2024	167.94	169.97	167.20	169.33	44,687	+1.22(+0.73%)
Mar 18, 2024	169.51	171.31	167.86	168.11	42,705	-1.94(-1.14%)
Mar 15, 2024	167.26	170.23	167.26	170.05	137,692	+2.15(+1.28%)
Mar 14, 2024	171.80	172.84	166.15	167.90	75,448	-5.05(-2.92%)
Mar 13, 2024	172.80	175.90	172.78	172.95	70,734	-0.14(-0.08%)
Mar 12, 2024	171.10	173.53	170.31	173.09	172,898	+1.16(+0.67%)
Mar 11, 2024	168.49	172.68	168.29	171.93	39,160	+2.52(+1.49%)
Mar 08, 2024	170.19	171.65	167.72	169.41	46,778	+0.81(+0.48%)
Mar 07, 2024	170.35	170.35	167.37	168.60	89,755	-1.15(-0.68%)
Mar 06, 2024	167.38	170.11	166.43	169.75	38,904	+3.68(+2.22%)
Mar 05, 2024	168.08	169.16	165.11	166.07	52,678	-3.02(-1.79%)
Mar 04, 2024	169.66	170.15	168.55	169.09	40,092	-0.63(-0.37%)
Mar 01, 2024	167.98	170.54	167.22	169.72	67,842	+1.33(+0.79%)
Feb 29, 2024	169.36	169.92	166.64	168.39	109,932	+0.97(+0.58%)
Feb 28, 2024	166.37	168.48	166.37	167.43	46,715	-0.41(-0.24%)
Feb 27, 2024	168.53	170.31	167.13	167.83	59,377	-0.32(-0.19%)
Feb 26, 2024	165.71	168.81	165.71	168.15	71,905	+1.51(+0.90%)
Feb 23, 2024	168.15	170.06	165.56	166.65	147,904	-0.41(-0.24%)
Feb 22, 2024	166.72	168.03	164.61	167.06	131,706	-0.39(-0.23%)
Feb 21, 2024	168.23	168.23	165.68	167.44	52,483	-0.46(-0.27%)
Feb 20, 2024	166.83	170.20	166.83	167.90	54,334	-1.25(-0.74%)
Feb 16, 2024	172.07	172.95	169.08	169.15	97,821	-4.06(-2.35%)
Feb 15, 2024	171.66	174.55	170.65	173.21	84,903	+2.07(+1.21%)
Feb 14, 2024	171.97	172.34	168.58	171.15	117,277	+1.43(+0.84%)
Feb 13, 2024	173.24	177.22	168.11	169.72	100,274	-7.54(-4.26%)
Feb 12, 2024	172.41	177.98	172.00	177.26	78,720	+6.44(+3.77%)
Feb 09, 2024	170.51	171.99	170.09	170.83	64,032	-0.09(-0.05%)
Feb 08, 2024	168.29	172.46	167.41	170.92	79,051	+3.55(+2.12%)
Feb 07, 2024	170.47	170.67	166.48	167.37	74,249	-3.19(-1.87%)
Feb 06, 2024	170.41	172.43	169.48	170.56	52,024	+0.69(+0.41%)
Feb 05, 2024	171.80	172.46	169.75	169.87	66,378	-3.96(-2.28%)
Feb 02, 2024	171.18	175.55	170.38	173.83	71,001	+0.41(+0.24%)
Feb 01, 2024	169.67	173.73	169.35	173.42	52,344	+4.33(+2.56%)
Jan 31, 2024	174.25	174.66	168.11	169.09	71,557	-4.65(-2.68%)
Jan 30, 2024	171.79	174.04	171.60	173.74	43,117	+0.48(+0.28%)
Jan 29, 2024	171.33	174.05	171.32	173.26	72,783	+1.64(+0.95%)
Jan 26, 2024	171.37	173.08	171.34	171.63	53,018	+1.52(+0.89%)
Jan 25, 2024	169.41	170.30	167.87	170.11	48,035	+2.70(+1.62%)
Jan 24, 2024	170.81	170.81	167.13	167.41	38,940	-1.62(-0.96%)
Jan 23, 2024	170.81	170.81	167.97	169.02	60,941	+0.17(+0.10%)
Jan 22, 2024	167.26	169.99	167.26	168.85	68,579	+3.23(+1.95%)
Jan 19, 2024	166.21	166.21	163.53	165.62	55,042	+0.24(+0.15%)
Jan 18, 2024	166.15	166.44	164.68	165.38	48,283	+0.42(+0.25%)
Jan 17, 2024	165.57	169.14	164.68	164.96	75,677	-2.16(-1.29%)
Jan 16, 2024	166.93	169.96	165.56	167.12	74,877	-1.59(-0.94%)
Jan 12, 2024	171.56	172.27	167.54	168.70	62,897	-0.92(-0.54%)
Jan 11, 2024	170.97	171.80	168.13	169.62	129,484	-1.17(-0.68%)
Jan 10, 2024	164.85	170.82	163.56	170.79	146,239	+5.97(+3.62%)
Jan 09, 2024	162.41	166.69	162.41	164.82	98,860	-0.48(-0.29%)
Jan 08, 2024	162.56	166.10	161.29	165.30	124,531	+4.05(+2.51%)
Jan 05, 2024	162.09	164.47	159.16	161.25	291,225	-1.80(-1.10%)
Jan 04, 2024	165.15	170.48	161.99	163.04	134,537	-4.51(-2.69%)
Jan 03, 2024	178.19	178.19	161.77	167.55	164,366	-12.51(-6.95%)
Jan 02, 2024	180.97	183.44	179.67	180.06	124,147	-2.50(-1.37%)
Dec 29, 2023	185.74	185.86	181.22	182.56	57,279	-2.50(-1.35%)
Dec 28, 2023	184.05	185.79	184.05	185.06	67,221	+1.40(+0.76%)
Dec 27, 2023	183.16	185.12	182.68	183.66	57,591	+0.26(+0.14%)
Dec 26, 2023	183.25	184.52	181.79	183.40	44,010	+1.62(+0.89%)
Dec 22, 2023	181.19	183.17	179.97	181.79	49,644	+0.29(+0.16%)
Dec 21, 2023	179.24	181.99	178.27	181.50	66,610	+3.15(+1.77%)
Dec 20, 2023	180.99	184.12	177.92	178.34	112,300	-3.88(-2.13%)
Dec 19, 2023	181.58	182.92	178.87	182.23	77,386	+2.26(+1.25%)
Dec 18, 2023	181.69	184.10	179.81	179.97	74,776	-1.90(-1.04%)
Dec 15, 2023	183.85	185.46	181.41	181.87	210,076	-1.87(-1.02%)
Dec 14, 2023	186.15	186.86	181.97	183.73	84,765	-0.11(-0.06%)
Dec 13, 2023	181.21	184.34	179.59	183.84	87,210	+2.70(+1.49%)
Dec 12, 2023	179.07	181.63	177.66	181.14	41,108	+2.46(+1.37%)
Dec 11, 2023	177.63	179.07	175.76	178.68	86,438	+0.57(+0.32%)
Dec 08, 2023	178.52	180.41	176.56	178.11	88,119	-0.10(-0.06%)
Dec 07, 2023	176.82	178.21	175.16	178.21	53,267	+2.28(+1.29%)
Dec 06, 2023	178.01	179.30	175.92	175.94	67,374	-1.63(-0.92%)
Dec 05, 2023	175.99	178.42	174.19	177.56	61,287	+1.11(+0.63%)
Dec 04, 2023	170.59	176.65	169.31	176.46	106,675	+5.54(+3.24%)
Dec 01, 2023	172.31	173.34	169.75	170.92	91,937	-1.03(-0.60%)
Nov 30, 2023	169.62	172.07	168.14	171.95	65,715	+2.33(+1.37%)
Nov 29, 2023	172.48	173.94	169.31	169.62	93,598	-2.16(-1.26%)
Nov 28, 2023	173.06	174.16	171.46	171.78	60,097	-0.79(-0.46%)
Nov 27, 2023	170.72	173.33	169.07	172.56	46,721	+1.64(+0.96%)
Nov 24, 2023	171.01	171.75	170.70	170.92	13,646	+0.23(+0.13%)
Nov 22, 2023	169.20	170.90	168.97	170.69	50,559	+2.57(+1.53%)
Nov 21, 2023	168.71	169.49	167.31	168.12	56,493	-1.80(-1.06%)
Nov 20, 2023	171.32	171.67	169.53	169.92	41,526	-0.26(-0.15%)
Nov 17, 2023	172.57	172.91	169.86	170.18	51,389	-1.14(-0.66%)
Nov 16, 2023	173.76	174.75	170.90	171.32	51,087	-2.64(-1.52%)
Nov 15, 2023	174.44	177.33	172.32	173.96	55,635	-0.13(-0.07%)
Nov 14, 2023	169.99	174.19	167.72	174.09	67,333	+8.44(+5.09%)
Nov 13, 2023	163.21	166.72	163.21	165.65	38,514	+0.50(+0.30%)
Nov 10, 2023	165.26	166.74	164.08	165.15	53,217	-0.04(-0.02%)
Nov 09, 2023	168.79	168.91	164.46	165.19	64,908	-3.76(-2.22%)
Nov 08, 2023	168.80	169.02	166.43	168.95	39,455	-0.52(-0.31%)
Nov 07, 2023	167.76	170.28	167.76	169.47	36,939	+0.98(+0.58%)
Nov 06, 2023	168.21	169.02	165.91	168.49	72,180	-0.22(-0.13%)
Nov 03, 2023	168.23	172.32	168.23	168.71	58,029	+1.90(+1.14%)
Nov 02, 2023	164.08	166.94	163.52	166.81	50,056	+3.98(+2.44%)

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.