Skip to main content

Unifirst Corp (NY: UNF )

152.74 -3.12 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 31.13 31.85 31.07 31.65 102,139 +0.37(+1.19%)
Mar 30, 2006 31.06 31.89 29.53 31.27 228,528 -0.64(-2.00%)
Mar 29, 2006 31.34 31.94 31.34 31.91 31,912 +0.29(+0.90%)
Mar 28, 2006 31.67 31.73 31.63 31.63 62,249 -0.04(-0.12%)
Mar 27, 2006 31.41 31.82 31.37 31.66 51,857 +0.03(+0.09%)
Mar 24, 2006 31.58 31.81 31.58 31.64 41,884 -0.04(-0.12%)
Mar 23, 2006 31.91 32.14 31.47 31.67 61,619 -0.22(-0.69%)
Mar 22, 2006 31.73 31.91 31.48 31.89 64,663 +0.08(+0.24%)
Mar 21, 2006 32.10 32.38 31.63 31.82 58,470 -0.47(-1.45%)
Mar 20, 2006 31.67 32.46 31.49 32.28 57,420 +0.51(+1.62%)
Mar 17, 2006 32.28 32.39 31.58 31.77 91,222 -0.39(-1.21%)
Mar 16, 2006 32.66 32.82 31.84 32.16 42,619 -0.35(-1.08%)
Mar 15, 2006 32.81 32.94 32.41 32.51 30,862 -0.10(-0.32%)
Mar 14, 2006 32.38 32.78 32.14 32.62 30,862 +0.33(+1.03%)
Mar 13, 2006 31.96 32.69 31.96 32.28 53,116 +0.11(+0.36%)
Mar 10, 2006 31.48 32.25 31.40 32.17 14,486 +0.53(+1.69%)
Mar 09, 2006 31.59 31.91 31.58 31.64 53,536 +0.06(+0.18%)
Mar 08, 2006 31.60 31.77 31.46 31.58 33,696 -0.21(-0.66%)
Mar 07, 2006 31.85 31.89 31.45 31.79 38,735 +0.02(+0.06%)
Mar 06, 2006 31.72 31.77 31.47 31.77 33,591 -0.13(-0.42%)
Mar 03, 2006 31.47 32.10 31.47 31.90 26,978 +0.33(+1.06%)
Mar 02, 2006 31.44 31.58 31.35 31.57 37,685 +0.13(+0.42%)
Mar 01, 2006 31.73 31.73 31.25 31.44 36,321 -0.49(-1.52%)
Feb 28, 2006 32.36 32.25 31.46 31.92 54,481 -0.44(-1.35%)
Feb 27, 2006 32.15 32.53 32.08 32.36 28,133 -0.03(-0.09%)
Feb 24, 2006 32.23 32.39 32.15 32.39 20,364 +0.16(+0.50%)
Feb 23, 2006 32.34 32.46 32.09 32.23 49,757 -0.15(-0.47%)
Feb 22, 2006 32.07 32.42 31.81 32.38 69,282 +0.31(+0.98%)
Feb 21, 2006 33.34 33.34 31.44 32.07 66,763 -1.18(-3.55%)
Feb 17, 2006 33.53 33.54 32.55 33.25 33,486 -0.22(-0.65%)
Feb 16, 2006 33.27 33.65 33.09 33.47 37,790 +0.20(+0.60%)
Feb 15, 2006 32.74 33.39 32.67 33.27 35,166 +0.43(+1.31%)
Feb 14, 2006 31.53 33.01 31.47 32.84 36,216 +1.43(+4.55%)
Feb 13, 2006 31.62 31.62 31.00 31.41 33,171 -0.35(-1.11%)
Feb 10, 2006 31.82 31.91 31.31 31.76 18,160 -0.10(-0.33%)
Feb 09, 2006 32.77 32.77 31.53 31.86 25,298 -0.75(-2.31%)
Feb 08, 2006 32.39 32.72 32.33 32.62 22,779 +0.23(+0.71%)
Feb 07, 2006 32.67 32.67 32.37 32.39 18,160 -0.10(-0.29%)
Feb 06, 2006 32.27 32.50 31.83 32.48 28,867 -0.02(-0.06%)
Feb 03, 2006 31.66 32.62 31.62 32.50 69,807 +0.74(+2.34%)
Feb 02, 2006 32.56 32.56 31.59 31.76 90,067 -1.04(-3.17%)
Feb 01, 2006 32.96 33.02 32.67 32.80 58,995 -0.31(-0.95%)
Jan 31, 2006 33.10 33.33 32.45 33.11 78,205 -0.09(-0.26%)
Jan 30, 2006 33.86 33.87 32.84 33.20 41,989 -0.80(-2.35%)
Jan 27, 2006 32.60 34.05 32.31 34.00 53,011 +1.47(+4.51%)
Jan 26, 2006 31.03 32.70 31.03 32.53 50,492 +1.57(+5.08%)
Jan 25, 2006 31.66 31.66 30.89 30.96 37,055 -0.70(-2.23%)
Jan 24, 2006 31.00 31.72 30.82 31.66 27,293 +0.70(+2.28%)
Jan 23, 2006 30.58 31.02 30.51 30.96 29,497 +0.31(+1.03%)
Jan 20, 2006 31.05 31.08 30.50 30.65 39,680 -0.50(-1.59%)
Jan 19, 2006 30.06 31.48 29.79 31.14 72,117 +0.18(+0.58%)
Jan 18, 2006 31.01 31.34 30.72 30.96 56,580 -0.19(-0.61%)
Jan 17, 2006 31.39 31.58 31.04 31.15 68,862 -0.41(-1.30%)
Jan 13, 2006 31.48 31.59 31.36 31.56 38,105 -0.02(-0.06%)
Jan 12, 2006 31.82 31.97 31.31 31.58 33,801 -0.37(-1.16%)
Jan 11, 2006 32.34 32.34 31.50 31.95 34,851 -0.45(-1.38%)
Jan 10, 2006 32.96 33.19 32.04 32.40 44,194 -0.70(-2.10%)
Jan 09, 2006 32.82 33.27 32.27 33.09 57,210 +0.84(+2.60%)
Jan 06, 2006 30.29 32.39 30.24 32.26 246,059 +2.71(+9.16%)
Jan 05, 2006 29.53 29.95 29.21 29.55 111,902 -0.02(-0.06%)
Jan 04, 2006 29.91 29.91 29.53 29.57 26,033 -0.30(-0.99%)
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.