Unifirst Corp (NY: UNF )

173.43 +1.36 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 25.58 25.72 25.30 25.37 11,105 -0.25(-0.97%)
Oct 28, 2004 26.30 26.47 25.62 25.62 12,258 -0.75(-2.86%)
Oct 27, 2004 26.61 26.77 26.16 26.37 15,191 -0.35(-1.32%)
Oct 26, 2004 26.72 26.85 26.52 26.72 11,629 +0.02(+0.07%)
Oct 25, 2004 26.10 26.83 26.02 26.71 9,848 +0.46(+1.75%)
Oct 22, 2004 27.04 27.14 26.25 26.25 16,344 -0.85(-3.14%)
Oct 21, 2004 26.64 27.11 26.57 27.10 10,372 +0.53(+2.01%)
Oct 20, 2004 26.58 26.73 26.15 26.56 6,391 -0.09(-0.32%)
Oct 19, 2004 26.34 26.80 26.25 26.65 13,410 +0.23(+0.87%)
Oct 18, 2004 25.49 26.42 25.49 26.42 12,782 +0.83(+3.24%)
Oct 15, 2004 25.31 25.67 25.31 25.59 9,534 +0.29(+1.13%)
Oct 14, 2004 26.09 26.12 25.30 25.30 13,096 -0.83(-3.18%)
Oct 13, 2004 27.16 27.16 26.13 26.13 11,629 -0.93(-3.42%)
Oct 12, 2004 26.25 27.20 26.15 27.06 9,115 +0.78(+2.98%)
Oct 11, 2004 26.24 26.28 26.01 26.28 7,648 -0.11(-0.40%)
Oct 08, 2004 27.01 27.06 26.37 26.38 18,020 -0.68(-2.50%)
Oct 07, 2004 27.54 27.54 26.96 27.06 9,743 -0.57(-2.07%)
Oct 06, 2004 27.56 27.63 27.52 27.63 11,001 +0.11(+0.38%)
Oct 05, 2004 27.81 27.81 27.41 27.53 8,800 -0.29(-1.03%)
Oct 04, 2004 27.98 27.98 27.76 27.81 7,857 -0.16(-0.58%)
Oct 01, 2004 27.35 28.11 27.35 27.98 45,366 +0.68(+2.48%)
Sep 30, 2004 27.11 27.35 27.11 27.30 15,087 +0.14(+0.53%)
Sep 29, 2004 27.32 27.53 26.77 27.15 22,525 -0.02(-0.07%)
Sep 28, 2004 26.30 27.17 26.28 27.17 9,639 +0.93(+3.53%)
Sep 27, 2004 26.49 26.53 26.25 26.25 10,896 -0.62(-2.31%)
Sep 24, 2004 27.22 27.22 26.87 26.87 5,448 -0.26(-0.95%)
Sep 23, 2004 27.03 27.21 26.97 27.13 2,095 +0.00(+0.00%)
Sep 22, 2004 27.35 27.35 27.03 27.13 10,267 -0.32(-1.15%)
Sep 21, 2004 26.91 27.44 26.86 27.44 5,867 +0.60(+2.24%)
Sep 20, 2004 26.97 27.06 26.55 26.84 20,116 -0.23(-0.85%)
Sep 17, 2004 27.58 27.58 27.05 27.07 14,877 -0.37(-1.36%)
Sep 16, 2004 26.96 27.44 26.96 27.44 4,295 +0.57(+2.13%)
Sep 15, 2004 27.55 27.57 26.45 26.87 17,392 -0.76(-2.76%)
Sep 14, 2004 27.92 27.92 27.47 27.63 7,334 -0.36(-1.30%)
Sep 13, 2004 28.25 28.31 27.97 27.99 9,219 -0.38(-1.35%)
Sep 10, 2004 28.29 28.53 28.25 28.38 7,019 -0.01(-0.03%)
Sep 09, 2004 27.89 28.49 27.78 28.39 21,582 +0.51(+1.81%)
Sep 08, 2004 27.83 27.97 27.70 27.88 9,848 -0.09(-0.31%)
Sep 07, 2004 27.79 28.23 27.68 27.97 14,248 +0.03(+0.10%)
Sep 03, 2004 27.77 28.06 27.77 27.94 7,648 +0.26(+0.93%)
Sep 02, 2004 27.39 27.68 27.11 27.68 5,762 +0.19(+0.69%)
Sep 01, 2004 27.30 27.60 27.12 27.49 12,258 +0.07(+0.24%)
Aug 31, 2004 26.97 27.49 26.61 27.42 19,487 +0.35(+1.30%)
Aug 30, 2004 27.20 27.22 27.06 27.07 14,353 -0.31(-1.15%)
Aug 27, 2004 27.56 27.57 27.25 27.38 15,191 -0.11(-0.42%)
Aug 26, 2004 27.76 27.77 27.49 27.50 6,391 -0.26(-0.93%)
Aug 25, 2004 28.06 28.06 27.70 27.76 8,486 -0.45(-1.59%)
Aug 24, 2004 28.42 28.52 28.07 28.20 7,543 -0.11(-0.37%)
Aug 23, 2004 28.25 28.43 28.17 28.31 9,219 -0.04(-0.13%)
Aug 20, 2004 28.52 28.54 28.27 28.35 12,258 -0.17(-0.60%)
Aug 19, 2004 28.33 28.57 28.25 28.52 22,630 +0.12(+0.44%)
Aug 18, 2004 28.06 28.40 28.01 28.40 17,706 +0.21(+0.75%)
Aug 17, 2004 28.06 28.19 28.06 28.19 21,687 +0.21(+0.75%)
Aug 16, 2004 27.71 28.15 27.71 27.98 7,019 +0.15(+0.55%)
Aug 13, 2004 27.67 27.83 27.67 27.82 3,143 +0.20(+0.73%)
Aug 12, 2004 28.01 28.01 27.62 27.62 9,010 -0.44(-1.56%)
Aug 11, 2004 27.46 28.06 27.33 28.06 11,105 +0.51(+1.84%)
Aug 10, 2004 27.41 27.70 27.01 27.56 17,496 +0.16(+0.59%)
Aug 09, 2004 26.46 27.39 26.41 27.39 20,744 +0.84(+3.16%)
Aug 06, 2004 27.35 27.35 26.55 26.55 13,096 -0.89(-3.23%)
Aug 05, 2004 27.65 27.97 27.44 27.44 14,772 -0.29(-1.03%)
Aug 04, 2004 27.99 27.99 27.28 27.73 11,839 -0.38(-1.36%)
Aug 03, 2004 28.25 28.43 28.03 28.11 16,763 -0.24(-0.84%)
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.