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 (%)
Jul 31, 2020 182.45 184.12 179.65 182.22 107,147 -1.66(-0.90%)
Jul 30, 2020 181.44 184.12 180.56 183.88 83,093 +0.14(+0.07%)
Jul 29, 2020 179.34 184.11 178.27 183.75 63,364 +5.45(+3.06%)
Jul 28, 2020 178.25 180.41 178.19 178.29 86,796 -1.04(-0.58%)
Jul 27, 2020 177.39 179.52 176.31 179.34 59,383 +1.34(+0.75%)
Jul 24, 2020 178.19 179.98 177.18 178.00 67,849 -1.27(-0.71%)
Jul 23, 2020 175.62 179.82 175.62 179.27 71,209 +2.46(+1.39%)
Jul 22, 2020 176.55 179.14 175.50 176.81 55,575 -0.68(-0.38%)
Jul 21, 2020 174.62 177.96 172.70 177.48 75,934 +4.66(+2.70%)
Jul 20, 2020 174.97 175.62 171.21 172.82 45,497 -3.17(-1.80%)
Jul 17, 2020 173.89 177.14 171.45 175.99 68,668 +2.13(+1.23%)
Jul 16, 2020 176.38 176.62 172.99 173.86 83,719 -2.74(-1.55%)
Jul 15, 2020 173.66 178.31 172.43 176.59 92,453 +6.91(+4.07%)
Jul 14, 2020 168.49 169.86 165.28 169.68 43,589 +1.93(+1.15%)
Jul 13, 2020 169.37 171.00 166.87 167.76 35,161 +0.72(+0.43%)
Jul 10, 2020 165.55 167.56 165.12 167.04 44,209 +1.59(+0.96%)
Jul 09, 2020 166.21 167.46 160.99 165.44 82,497 -1.48(-0.88%)
Jul 08, 2020 166.40 168.26 163.47 166.92 91,390 -0.25(-0.15%)
Jul 07, 2020 168.43 169.63 166.35 167.17 79,012 -2.89(-1.70%)
Jul 06, 2020 173.77 173.77 169.68 170.06 66,756 -1.30(-0.76%)
Jul 02, 2020 172.12 173.40 168.76 171.37 76,138 +2.33(+1.38%)
Jul 01, 2020 164.66 174.42 163.22 169.04 235,562 -5.82(-3.33%)
Jun 30, 2020 172.43 177.16 172.43 174.86 180,296 +2.47(+1.43%)
Jun 29, 2020 168.10 172.79 167.38 172.39 57,828 +5.75(+3.45%)
Jun 26, 2020 168.79 169.66 165.16 166.65 146,342 -3.36(-1.98%)
Jun 25, 2020 166.12 170.22 164.62 170.01 80,555 +3.73(+2.24%)
Jun 24, 2020 169.40 171.73 165.75 166.27 81,607 -5.16(-3.01%)
Jun 23, 2020 172.28 173.39 168.65 171.43 53,004 +0.94(+0.55%)
Jun 22, 2020 165.81 170.94 163.48 170.50 63,914 +3.69(+2.21%)
Jun 19, 2020 173.60 173.66 166.45 166.80 138,871 -5.18(-3.01%)
Jun 18, 2020 170.25 172.29 169.59 171.98 50,316 +1.18(+0.69%)
Jun 17, 2020 173.15 174.69 170.31 170.80 54,484 -2.35(-1.36%)
Jun 16, 2020 173.88 174.85 170.47 173.15 96,051 +4.80(+2.85%)
Jun 15, 2020 161.34 168.83 160.16 168.35 113,646 +2.98(+1.80%)
Jun 12, 2020 171.69 171.69 160.83 165.38 104,486 -0.19(-0.12%)
Jun 11, 2020 168.10 169.36 164.80 165.57 131,709 -8.16(-4.70%)
Jun 10, 2020 175.28 176.19 172.07 173.73 67,787 -2.47(-1.40%)
Jun 09, 2020 177.64 178.58 175.63 176.20 78,193 -4.10(-2.28%)
Jun 08, 2020 186.72 187.74 179.99 180.31 86,522 -5.05(-2.73%)
Jun 05, 2020 190.93 190.93 185.25 185.36 126,079 +0.89(+0.48%)
Jun 04, 2020 185.20 188.38 183.62 184.47 66,877 -2.22(-1.19%)
Jun 03, 2020 179.92 187.23 179.92 186.68 64,521 +9.26(+5.22%)
Jun 02, 2020 176.90 179.85 174.39 177.42 50,895 +1.65(+0.94%)
Jun 01, 2020 176.33 177.89 174.68 175.77 77,791 +0.31(+0.18%)
May 29, 2020 174.44 177.38 172.90 175.46 101,448 -1.22(-0.69%)
May 28, 2020 180.09 180.09 175.97 176.68 64,675 -0.38(-0.22%)
May 27, 2020 180.54 181.06 174.60 177.06 90,574 +0.14(+0.08%)
May 26, 2020 174.10 178.72 172.86 176.93 104,549 +9.22(+5.50%)
May 22, 2020 166.79 167.94 162.95 167.70 84,335 +2.51(+1.52%)
May 21, 2020 164.92 167.67 164.11 165.19 79,825 -0.37(-0.22%)
May 20, 2020 165.13 167.02 163.99 165.57 89,721 +3.55(+2.19%)
May 19, 2020 164.51 168.28 161.97 162.01 65,898 -4.40(-2.64%)
May 18, 2020 160.48 167.40 160.30 166.41 116,661 +11.03(+7.10%)
May 15, 2020 152.47 155.63 148.24 155.39 97,246 +3.11(+2.04%)
May 14, 2020 143.25 153.70 142.43 152.27 165,910 +5.98(+4.09%)
May 13, 2020 148.62 148.62 144.43 146.29 80,910 -4.41(-2.93%)
May 12, 2020 162.64 164.76 150.34 150.70 70,998 -10.63(-6.59%)
May 11, 2020 159.89 163.11 158.38 161.33 108,021 -1.73(-1.06%)
May 08, 2020 160.27 163.10 158.38 163.06 65,582 +6.12(+3.90%)
May 07, 2020 158.01 158.70 155.84 156.94 71,545 +1.65(+1.06%)
May 06, 2020 159.58 163.85 155.01 155.29 56,742 -4.52(-2.83%)
May 05, 2020 162.52 165.40 159.07 159.81 70,812 -0.41(-0.26%)
May 04, 2020 159.28 161.70 155.02 160.22 104,059 -1.72(-1.06%)
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.