Skip to main content

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, 2021 197.00 198.97 194.06 194.53 49,755 -1.69(-0.86%)
Oct 28, 2021 196.61 198.09 195.67 196.22 59,093 +0.96(+0.49%)
Oct 27, 2021 198.80 198.34 194.80 195.26 70,024 -4.02(-2.02%)
Oct 26, 2021 199.29 201.87 199.28 75,151 -0.58(-0.29%)
Oct 25, 2021 202.85 203.68 199.33 199.86 62,718 -3.06(-1.51%)
Oct 22, 2021 199.03 204.37 198.44 202.92 87,965 +4.28(+2.15%)
Oct 21, 2021 198.87 200.62 197.21 198.64 100,739 -1.49(-0.75%)
Oct 20, 2021 207.15 207.15 194.82 200.14 135,353 -11.85(-5.59%)
Oct 19, 2021 212.53 214.04 209.08 211.99 78,400 +0.60(+0.28%)
Oct 18, 2021 209.01 212.99 207.83 211.39 228,796 +3.07(+1.47%)
Oct 15, 2021 216.67 216.67 206.46 208.32 291,655 -4.97(-2.33%)
Oct 14, 2021 215.68 215.68 212.52 213.29 47,304 -0.41(-0.19%)
Oct 13, 2021 216.00 216.19 213.13 213.71 43,799 -1.99(-0.92%)
Oct 12, 2021 215.75 216.93 213.35 215.70 69,438 +0.78(+0.36%)
Oct 11, 2021 218.47 220.80 214.15 214.93 16,417 -4.17(-1.90%)
Oct 08, 2021 219.36 219.36 218.84 219.09 18,502 -0.60(-0.27%)
Oct 07, 2021 218.53 223.14 218.53 219.69 43,530 +3.03(+1.40%)
Oct 06, 2021 213.56 217.01 212.66 216.66 38,602 +1.11(+0.51%)
Oct 05, 2021 214.76 217.38 214.11 215.55 55,770 +1.39(+0.65%)
Oct 04, 2021 209.36 215.15 207.93 214.17 59,313 +4.25(+2.02%)
Oct 01, 2021 209.16 212.35 206.05 209.92 69,444 +0.98(+0.47%)
Sep 30, 2021 217.39 219.45 208.81 208.94 85,851 -6.75(-3.13%)
Sep 29, 2021 215.62 217.92 213.73 215.69 76,035 +0.37(+0.17%)
Sep 28, 2021 217.96 219.35 215.32 215.32 69,878 -2.59(-1.19%)
Sep 27, 2021 216.65 221.19 215.80 217.91 55,578 +1.14(+0.53%)
Sep 24, 2021 215.09 218.48 213.92 216.77 59,158 +0.97(+0.45%)
Sep 23, 2021 214.11 217.18 211.46 215.80 36,103 +3.40(+1.60%)
Sep 22, 2021 212.62 214.63 209.96 212.40 36,769 +1.58(+0.75%)
Sep 21, 2021 213.15 216.28 210.82 210.82 32,400 -0.88(-0.42%)
Sep 20, 2021 215.07 216.92 209.25 211.70 42,390 -7.18(-3.28%)
Sep 17, 2021 218.37 218.88 213.92 218.88 263,635 +1.09(+0.50%)
Sep 16, 2021 218.37 219.27 217.51 217.79 48,208 +0.43(+0.20%)
Sep 15, 2021 219.08 219.20 216.92 217.36 39,625 -0.98(-0.45%)
Sep 14, 2021 220.98 220.98 217.39 218.34 50,089 -2.00(-0.91%)
Sep 13, 2021 221.54 221.61 218.26 220.34 27,962 -0.37(-0.17%)
Sep 10, 2021 221.20 223.94 220.00 220.71 71,902 +0.78(+0.35%)
Sep 09, 2021 223.09 223.09 219.94 219.94 39,446 -2.49(-1.12%)
Sep 08, 2021 221.11 223.82 220.59 222.42 48,564 +0.77(+0.35%)
Sep 07, 2021 224.41 225.91 221.66 221.66 39,452 -3.41(-1.51%)
Sep 03, 2021 225.64 225.85 224.38 225.07 32,175 -1.32(-0.58%)
Sep 02, 2021 224.18 227.20 223.91 226.38 26,640 +2.21(+0.98%)
Sep 01, 2021 226.03 226.03 222.62 224.18 42,689 -0.69(-0.31%)
Aug 31, 2021 226.16 226.16 222.75 224.86 46,611 -0.41(-0.18%)
Aug 30, 2021 225.83 228.47 224.63 225.27 26,405 +0.65(+0.29%)
Aug 27, 2021 218.69 225.13 218.69 224.63 47,796 +5.16(+2.35%)
Aug 26, 2021 217.92 220.56 217.60 219.46 17,896 +0.74(+0.34%)
Aug 25, 2021 219.78 220.71 216.93 218.73 54,748 -1.89(-0.86%)
Aug 24, 2021 221.39 221.71 219.98 220.62 25,658 -2.06(-0.93%)
Aug 23, 2021 224.16 224.16 222.05 222.68 35,875 +0.33(+0.15%)
Aug 20, 2021 219.92 223.24 219.92 222.35 49,201 +1.27(+0.57%)
Aug 19, 2021 215.96 221.20 215.02 221.08 91,200 +4.50(+2.08%)
Aug 18, 2021 212.93 217.29 212.41 216.58 39,290 +2.50(+1.17%)
Aug 17, 2021 213.61 214.67 211.11 214.07 17,977 -1.36(-0.63%)
Aug 16, 2021 214.23 217.15 213.93 215.44 18,946 -0.33(-0.15%)
Aug 13, 2021 216.61 217.42 215.16 215.77 26,173 -0.81(-0.37%)
Aug 12, 2021 218.23 220.64 216.15 216.58 38,822 -0.21(-0.10%)
Aug 11, 2021 211.96 217.42 210.51 216.78 51,213 +5.29(+2.50%)
Aug 10, 2021 211.67 213.21 210.19 211.49 40,066 +0.92(+0.44%)
Aug 09, 2021 210.02 211.52 208.15 210.57 23,483 -0.65(-0.31%)
Aug 06, 2021 212.55 212.55 210.53 211.22 37,782 +0.90(+0.43%)
Aug 05, 2021 211.07 211.25 209.34 210.31 33,398 +0.89(+0.43%)
Aug 04, 2021 208.83 210.66 208.83 209.42 27,922 -2.31(-1.09%)
Aug 03, 2021 211.83 212.96 209.77 211.73 53,306 +0.76(+0.36%)
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.