Unifirst Corp (NY: UNF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	19.09	19.11	19.00	19.08	104,752	+0.14(+0.76%)
Oct 30, 2002	18.81	18.96	18.81	18.94	5,342	+0.13(+0.71%)
Oct 29, 2002	18.14	18.81	18.14	18.81	10,580	+0.72(+3.96%)
Oct 28, 2002	18.62	18.75	17.83	18.09	23,883	-0.62(-3.32%)
Oct 25, 2002	18.55	18.71	18.47	18.71	11,313	+0.19(+1.03%)
Oct 24, 2002	18.33	18.61	18.33	18.52	12,046	+0.20(+1.09%)
Oct 23, 2002	18.76	18.76	17.94	18.32	20,112	-0.54(-2.88%)
Oct 22, 2002	19.63	19.63	18.66	18.86	23,569	-0.82(-4.17%)
Oct 21, 2002	19.91	19.93	19.58	19.68	5,656	-0.18(-0.91%)
Oct 18, 2002	20.19	20.29	19.86	19.87	9,008	-0.32(-1.61%)
Oct 17, 2002	20.72	20.72	20.07	20.19	6,494	-0.53(-2.53%)
Oct 16, 2002	20.81	20.82	20.72	20.72	8,799	-0.19(-0.91%)
Oct 15, 2002	20.97	21.06	20.91	20.91	12,256	-0.10(-0.45%)
Oct 14, 2002	21.14	21.18	21.00	21.00	6,599	-0.20(-0.95%)
Oct 11, 2002	21.00	21.25	21.00	21.20	2,618	+0.25(+1.18%)
Oct 10, 2002	20.81	20.95	20.72	20.95	5,028	+0.13(+0.64%)
Oct 09, 2002	21.29	21.35	20.81	20.82	6,913	-0.56(-2.63%)
Oct 08, 2002	21.31	21.40	21.29	21.38	7,018	+0.09(+0.40%)
Oct 07, 2002	22.05	22.09	21.29	21.30	9,532	-0.80(-3.63%)
Oct 04, 2002	23.10	23.18	22.09	22.10	22,731	-1.07(-4.61%)
Oct 03, 2002	23.22	23.53	23.16	23.17	40,958	+0.07(+0.29%)
Oct 02, 2002	22.91	23.39	22.91	23.10	35,720	+0.00(+0.00%)
Oct 01, 2002	22.77	23.23	22.77	23.10	24,407	+0.34(+1.51%)
Sep 30, 2002	22.68	22.83	22.68	22.76	62,851	+0.10(+0.42%)
Sep 27, 2002	22.91	22.98	22.59	22.66	6,285	-0.36(-1.58%)
Sep 26, 2002	22.41	23.03	22.40	23.03	15,608	+0.72(+3.21%)
Sep 25, 2002	21.50	22.31	21.50	22.31	1,236,079	+0.82(+3.82%)
Sep 24, 2002	22.01	22.05	21.48	21.49	14,246	-0.47(-2.13%)
Sep 23, 2002	21.77	21.96	21.76	21.96	2,618	+0.04(+0.17%)
Sep 20, 2002	22.39	22.39	21.29	21.92	41,272	-0.35(-1.59%)
Sep 19, 2002	22.40	22.40	21.86	22.27	9,218	-0.03(-0.13%)
Sep 18, 2002	22.77	22.96	22.15	22.30	12,360	-0.42(-1.85%)
Sep 17, 2002	23.22	23.22	22.72	22.72	12,884	-0.44(-1.90%)
Sep 16, 2002	23.32	23.39	23.01	23.16	2,933	-0.16(-0.70%)
Sep 13, 2002	22.99	23.32	22.82	23.32	11,418	+0.32(+1.37%)
Sep 12, 2002	23.29	23.48	23.01	23.01	21,474	-0.36(-1.55%)
Sep 11, 2002	23.57	23.57	23.29	23.37	6,494	-0.18(-0.77%)
Sep 10, 2002	23.33	23.55	23.33	23.55	5,342	+0.16(+0.69%)
Sep 09, 2002	22.82	23.39	22.81	23.39	20,007	+0.57(+2.51%)
Sep 06, 2002	22.40	22.86	22.40	22.82	9,846	+0.43(+1.92%)
Sep 05, 2002	22.33	23.10	22.18	22.39	36,663	+0.06(+0.26%)
Sep 04, 2002	22.24	22.35	22.17	22.33	6,180	+0.18(+0.82%)
Sep 03, 2002	22.10	22.30	22.05	22.15	7,646	-0.03(-0.13%)
Aug 30, 2002	22.03	22.24	22.03	22.18	6,913	+0.12(+0.56%)
Aug 29, 2002	22.43	22.43	21.96	22.05	11,941	-0.61(-2.70%)
Aug 28, 2002	22.82	22.86	22.62	22.66	3,247	-0.15(-0.67%)
Aug 27, 2002	23.10	23.16	22.82	22.82	5,028	-0.24(-1.03%)
Aug 26, 2002	22.82	23.05	22.77	23.05	5,447	+0.24(+1.05%)
Aug 23, 2002	23.15	23.15	22.82	22.82	136,178	-0.43(-1.85%)
Aug 22, 2002	23.20	23.25	22.89	23.25	2,828	+0.05(+0.21%)
Aug 21, 2002	23.17	23.31	23.05	23.20	4,504	+0.14(+0.62%)
Aug 20, 2002	23.23	23.25	23.01	23.05	7,227	-0.14(-0.62%)
Aug 16, 2002	23.44	23.57	23.20	23.20	12,884	-0.35(-1.50%)
Aug 15, 2002	23.30	23.58	23.30	23.55	6,180	+0.26(+1.11%)
Aug 14, 2002	23.33	23.33	22.95	23.29	8,065	-0.10(-0.41%)
Aug 13, 2002	23.20	23.82	23.20	23.39	22,940	+0.11(+0.49%)
Aug 12, 2002	23.15	23.44	22.91	23.27	5,447	+0.87(+3.88%)
Aug 07, 2002	22.78	22.86	22.34	22.41	5,237	-0.36(-1.59%)
Aug 06, 2002	22.53	22.77	22.53	22.77	9,113	+0.19(+0.85%)
Aug 05, 2002	22.64	22.89	22.53	22.58	10,894	-0.04(-0.17%)
Aug 02, 2002	23.77	23.77	22.62	22.62	11,522	-1.24(-5.20%)
Aug 01, 2002	23.82	23.86	23.67	23.86	7,018	+0.13(+0.56%)
Jul 31, 2002	23.53	23.86	23.48	23.72	12,570	+0.19(+0.81%)
Jul 30, 2002	23.67	23.91	23.29	23.53	18,960	-0.33(-1.40%)
Jul 29, 2002	23.87	24.06	23.85	23.87	23,988	+0.00(+0.00%)
Jul 26, 2002	23.81	24.06	23.39	23.87	63,584	+0.08(+0.32%)
Jul 25, 2002	22.86	24.15	22.84	23.79	62,013	+0.93(+4.05%)
Jul 24, 2002	21.77	22.86	21.62	22.86	30,378	+1.19(+5.51%)
Jul 23, 2002	22.14	22.16	21.36	21.67	17,703	-0.46(-2.07%)
Jul 22, 2002	21.73	22.14	21.71	22.13	41,691	+0.40(+1.85%)
Jul 19, 2002	21.72	21.84	21.38	21.73	10,475	-0.28(-1.26%)
Jul 17, 2002	21.38	22.00	21.29	22.00	25,140	+0.07(+0.30%)
Jul 12, 2002	22.62	22.62	21.86	21.94	24,721	-0.53(-2.38%)
Jul 11, 2002	22.56	22.63	21.96	22.47	10,894	-0.20(-0.88%)
Jul 10, 2002	22.80	22.87	22.62	22.67	5,970	-0.12(-0.54%)
Jul 09, 2002	23.04	23.04	22.80	22.80	7,332	-0.23(-0.99%)
Jul 08, 2002	22.79	23.03	22.79	23.03	5,132	+0.24(+1.05%)
Jul 05, 2002	22.62	22.79	22.62	22.79	429,485	+0.08(+0.34%)
Jul 04, 2002	22.82	22.96	22.53	22.71	6,180	+0.00(+0.00%)
Jul 03, 2002	22.82	22.96	22.53	22.71	6,180	-0.23(-1.00%)
Jul 02, 2002	23.44	23.53	22.39	22.94	14,455	-0.61(-2.59%)
Jul 01, 2002	24.15	24.15	23.25	23.55	19,064	-0.60(-2.49%)
Jun 28, 2002	22.38	24.15	22.38	24.15	70,393	+1.89(+8.49%)
Jun 27, 2002	22.43	22.56	22.15	22.26	10,056	-0.29(-1.27%)
Jun 26, 2002	22.15	22.55	21.86	22.55	5,866	+0.25(+1.11%)
Jun 25, 2002	22.67	22.97	21.77	22.30	24,302	+0.30(+1.35%)
Jun 21, 2002	22.48	22.53	21.86	22.00	16,550	-0.38(-1.71%)
Jun 20, 2002	22.15	22.52	22.15	22.39	12,256	+0.24(+1.08%)
Jun 19, 2002	21.62	22.29	21.62	22.15	20,112	+0.62(+2.88%)
Jun 18, 2002	21.74	21.74	21.53	21.53	12,989	-0.05(-0.22%)
Jun 17, 2002	21.74	21.77	21.38	21.57	15,922	-0.07(-0.31%)
Jun 14, 2002	21.53	21.64	21.29	21.64	26,292	+0.45(+2.12%)
Jun 12, 2002	21.34	21.34	20.57	21.19	43,996	-0.24(-1.11%)
Jun 11, 2002	21.86	21.86	21.41	21.43	15,817	-0.48(-2.18%)
Jun 10, 2002	22.26	22.26	21.67	21.91	15,084	-0.42(-1.88%)
Jun 07, 2002	21.86	22.39	21.77	22.33	68,927	+0.44(+2.01%)
Jun 06, 2002	23.41	23.41	21.86	21.89	45,776	-1.58(-6.71%)
Jun 05, 2002	23.43	23.46	22.91	23.46	30,797	-0.31(-1.29%)
May 31, 2002	23.99	24.03	23.77	23.77	43,367	-0.38(-1.58%)
May 28, 2002	24.39	24.39	23.77	24.15	6,913	-0.14(-0.59%)
May 27, 2002	24.53	24.63	24.06	24.30	14,979	+0.00(+0.00%)
May 24, 2002	24.53	24.63	24.06	24.30	14,979	-0.24(-0.97%)
May 23, 2002	23.86	24.53	23.86	24.53	35,301	+0.79(+3.34%)
May 22, 2002	24.34	24.34	23.20	23.74	28,387	-0.60(-2.47%)
May 21, 2002	25.22	25.22	24.06	24.34	68,508	-0.84(-3.34%)
May 20, 2002	25.24	25.26	25.02	25.18	6,180	+0.04(+0.15%)
May 17, 2002	25.51	25.51	24.87	25.14	33,101	-0.34(-1.35%)
May 16, 2002	25.97	25.97	25.40	25.49	9,532	-0.64(-2.45%)
May 15, 2002	26.01	27.10	26.01	26.13	113,970	+0.16(+0.63%)
May 14, 2002	25.49	25.97	25.49	25.97	5,970	+0.41(+1.61%)
May 13, 2002	25.15	25.56	24.94	25.56	18,541	+0.35(+1.40%)
May 10, 2002	26.60	26.60	25.06	25.20	27,130	-1.48(-5.55%)
May 09, 2002	26.92	27.11	26.68	26.68	7,332	-0.37(-1.38%)
May 08, 2002	27.14	27.14	26.92	27.05	3,142	-0.16(-0.60%)
May 07, 2002	27.39	27.43	27.17	27.22	10,370	-0.06(-0.21%)
May 06, 2002	26.92	27.47	26.92	27.27	12,046	+0.24(+0.88%)
May 03, 2002	27.19	27.36	26.80	27.04	293,307	-0.27(-0.98%)
May 02, 2002	26.73	27.30	26.62	27.30	16,969	+0.65(+2.44%)
May 01, 2002	25.98	26.71	25.95	26.65	14,036	+0.73(+2.80%)
Apr 30, 2002	25.35	26.25	25.30	25.93	2,618,813	+0.52(+2.03%)
Apr 29, 2002	25.68	25.68	25.15	25.41	32,159	-0.21(-0.82%)
Apr 26, 2002	25.20	25.76	25.20	25.62	9,218	+0.32(+1.28%)
Apr 25, 2002	25.23	25.33	25.12	25.30	3,771	+0.14(+0.57%)
Apr 24, 2002	25.56	25.79	25.15	25.15	6,494	-0.29(-1.13%)
Apr 23, 2002	25.77	25.87	25.35	25.44	37,920	-0.33(-1.30%)
Apr 22, 2002	26.23	26.23	25.55	25.77	7,961	-0.22(-0.84%)
Apr 19, 2002	25.51	26.11	25.51	25.99	13,722	+0.60(+2.37%)
Apr 18, 2002	25.11	25.39	25.11	25.39	5,970	+0.17(+0.68%)
Apr 17, 2002	25.11	25.29	25.11	25.22	10,475	+0.23(+0.92%)
Apr 16, 2002	24.70	25.11	24.70	24.99	11,627	+0.41(+1.67%)
Apr 15, 2002	24.87	24.87	24.58	24.58	20,007	-0.36(-1.45%)
Apr 12, 2002	24.31	24.94	24.31	24.94	7,751	+0.60(+2.47%)
Apr 11, 2002	24.30	24.49	24.30	24.34	10,999	+0.10(+0.39%)
Apr 10, 2002	23.67	24.26	23.67	24.25	6,494	+0.62(+2.63%)
Apr 09, 2002	23.53	23.65	23.44	23.63	7,227	+0.01(+0.04%)
Apr 08, 2002	23.53	23.62	23.48	23.62	1,152	+0.04(+0.16%)
Apr 05, 2002	23.44	23.58	23.41	23.58	3,456	+0.07(+0.28%)
Apr 04, 2002	23.39	23.52	23.39	23.51	9,637	+0.12(+0.53%)
Apr 03, 2002	23.63	23.67	23.29	23.39	20,531	-0.30(-1.25%)
Apr 02, 2002	23.82	23.82	23.64	23.68	7,018	-0.18(-0.76%)
Apr 01, 2002	23.91	23.96	23.79	23.87	9,532	-0.14(-0.60%)
Mar 29, 2002	24.15	24.15	23.95	24.01	9,322	+0.00(+0.00%)
Mar 28, 2002	24.15	24.15	23.95	24.01	9,322	-0.21(-0.87%)
Mar 27, 2002	23.87	24.22	23.87	24.22	17,074	+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	23.45	23.82	21,160	-0.38(-1.58%)
Mar 22, 2002	24.53	24.53	23.91	24.20	12,256	-0.33(-1.36%)
Mar 21, 2002	24.49	24.53	24.33	24.53	14,141	+0.05(+0.19%)
Mar 20, 2002	24.50	24.72	24.25	24.49	41,167	+0.09(+0.35%)
Mar 19, 2002	23.58	24.44	23.41	24.40	20,426	+0.73(+3.06%)
Mar 18, 2002	23.58	23.77	23.29	23.67	5,656	+0.19(+0.81%)
Mar 15, 2002	23.20	23.63	23.20	23.48	19,693	+0.10(+0.45%)
Mar 14, 2002	23.10	23.38	23.02	23.38	34,987	+0.37(+1.62%)
Mar 13, 2002	22.20	23.10	22.06	23.01	16,969	+0.57(+2.55%)
Mar 12, 2002	22.34	22.53	22.20	22.43	4,504	+0.10(+0.43%)
Mar 11, 2002	21.81	22.34	21.81	22.34	15,712	+0.65(+2.99%)
Mar 08, 2002	21.48	21.69	21.48	21.69	4,085	+0.17(+0.80%)
Mar 07, 2002	21.57	21.57	21.29	21.52	14,141	+0.13(+0.63%)
Mar 06, 2002	21.51	21.51	21.31	21.38	38,234	-0.10(-0.44%)
Mar 05, 2002	21.47	21.57	21.29	21.48	26,921	+0.00(+0.00%)
Mar 04, 2002	21.75	22.05	21.38	21.48	45,881	-0.10(-0.44%)
Mar 01, 2002	21.43	21.59	21.34	21.57	24,093	+0.20(+0.94%)
Feb 28, 2002	21.62	21.62	21.05	21.37	23,883	-0.25(-1.15%)
Feb 27, 2002	21.79	21.81	21.62	21.62	2,199	-0.17(-0.79%)
Feb 26, 2002	21.96	21.96	21.72	21.79	22,417	-0.16(-0.74%)
Feb 25, 2002	22.25	22.25	21.82	21.96	9,322	-0.38(-1.71%)
Feb 22, 2002	22.53	22.62	22.29	22.34	14,874	-0.19(-0.85%)
Feb 21, 2002	22.91	22.91	22.43	22.53	54,471	-0.48(-2.07%)
Feb 20, 2002	23.10	23.37	22.82	23.01	25,245	-0.03(-0.12%)
Feb 19, 2002	22.91	23.09	22.82	23.04	35,406	+0.18(+0.79%)
Feb 18, 2002	22.62	22.86	22.43	22.85	8,484	+0.00(+0.00%)
Feb 15, 2002	22.62	22.86	22.43	22.85	8,484	+0.23(+1.01%)
Feb 14, 2002	22.91	23.03	22.58	22.62	6,494	-0.33(-1.46%)
Feb 13, 2002	22.96	23.05	22.53	22.96	10,160	+0.10(+0.42%)
Feb 12, 2002	22.67	22.91	22.58	22.86	3,352	+0.07(+0.29%)
Feb 11, 2002	22.66	22.91	22.58	22.80	38,234	+0.00(+0.00%)
Feb 08, 2002	21.96	22.90	21.96	22.80	75,002	+0.89(+4.05%)
Feb 07, 2002	21.09	21.91	21.06	21.91	42,843	+0.81(+3.85%)
Feb 06, 2002	20.95	21.10	20.95	21.10	12,256	+0.14(+0.68%)
Feb 05, 2002	20.75	20.95	20.60	20.95	19,169	+0.24(+1.15%)
Feb 04, 2002	20.99	21.00	20.57	20.72	9,008	-0.14(-0.69%)
Feb 01, 2002	21.21	21.39	20.86	20.86	20,531	-0.35(-1.67%)
Jan 31, 2002	20.52	21.21	20.49	21.21	66,936	+0.60(+2.92%)
Jan 30, 2002	20.35	20.62	20.33	20.61	35,615	+0.24(+1.17%)
Jan 29, 2002	20.62	20.76	20.37	20.37	4,085	-0.33(-1.61%)
Jan 28, 2002	20.81	20.81	20.52	20.71	19,064	-0.17(-0.82%)
Jan 25, 2002	20.91	20.95	20.72	20.88	5,132	-0.11(-0.55%)
Jan 24, 2002	20.91	20.99	20.76	20.99	14,141	+0.18(+0.87%)
Jan 23, 2002	20.67	20.81	20.34	20.81	18,226	+0.20(+0.97%)
Jan 22, 2002	20.76	20.86	20.52	20.61	6,808	-0.01(-0.05%)
Jan 21, 2002	20.80	20.95	20.57	20.62	17,807	+0.00(+0.00%)
Jan 18, 2002	20.80	20.95	20.57	20.62	17,807	-0.18(-0.87%)
Jan 17, 2002	20.79	20.80	20.64	20.80	178,079	+0.04(+0.18%)
Jan 16, 2002	20.78	20.84	20.52	20.76	11,941	+0.00(+0.00%)
Jan 15, 2002	20.65	20.76	20.48	20.76	5,656	+0.11(+0.55%)
Jan 14, 2002	20.43	20.71	20.43	20.65	31,425	+0.18(+0.89%)
Jan 11, 2002	20.24	20.48	20.20	20.47	12,046	+0.23(+1.13%)
Jan 10, 2002	19.87	20.24	19.87	20.24	40,643	-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.