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, 2017 136.59 137.22 135.48 136.69 66,047 +0.39(+0.28%)
Mar 30, 2017 136.06 136.40 134.81 136.30 102,937 +0.05(+0.04%)
Mar 29, 2017 140.12 142.10 130.89 136.25 174,059 +4.78(+3.64%)
Mar 28, 2017 130.70 131.91 128.57 131.47 59,780 +0.63(+0.48%)
Mar 27, 2017 129.44 130.94 128.67 130.84 40,158 +0.29(+0.22%)
Mar 24, 2017 131.38 132.68 130.07 130.55 44,147 -0.87(-0.66%)
Mar 23, 2017 130.41 132.24 129.78 131.42 50,340 +1.21(+0.93%)
Mar 22, 2017 129.30 130.22 128.52 130.22 69,131 +0.48(+0.37%)
Mar 21, 2017 131.91 131.91 128.57 129.73 85,358 -1.88(-1.43%)
Mar 20, 2017 131.33 131.86 130.60 131.62 51,319 +0.24(+0.18%)
Mar 17, 2017 128.52 131.95 128.52 131.38 198,502 +3.29(+2.57%)
Mar 16, 2017 129.63 130.36 127.90 128.09 50,864 -1.16(-0.90%)
Mar 15, 2017 127.70 129.30 127.07 129.25 84,258 +1.64(+1.29%)
Mar 14, 2017 127.94 128.52 126.78 127.61 33,642 -0.48(-0.38%)
Mar 13, 2017 126.69 128.38 126.69 128.09 48,090 +0.39(+0.30%)
Mar 10, 2017 126.59 128.91 126.30 127.70 43,640 +1.50(+1.19%)
Mar 09, 2017 126.83 126.88 125.87 126.20 38,982 -0.39(-0.30%)
Mar 08, 2017 127.12 127.17 126.11 126.59 58,218 -0.30(-0.24%)
Mar 07, 2017 127.33 128.25 126.84 126.89 36,524 -0.82(-0.64%)
Mar 06, 2017 127.23 128.25 126.75 127.71 57,185 -0.39(-0.30%)
Mar 03, 2017 129.94 131.82 127.16 128.10 54,020 -1.88(-1.45%)
Mar 02, 2017 130.42 130.78 128.97 129.99 68,575 -0.63(-0.48%)
Mar 01, 2017 130.23 130.76 129.02 130.61 99,667 +2.03(+1.58%)
Feb 28, 2017 128.82 128.92 127.04 128.58 107,298 -0.44(-0.34%)
Feb 27, 2017 127.33 129.02 127.33 129.02 78,032 +1.31(+1.02%)
Feb 24, 2017 125.20 127.86 125.20 127.71 38,668 +1.40(+1.11%)
Feb 23, 2017 127.76 127.86 126.07 126.31 48,803 -1.59(-1.25%)
Feb 22, 2017 126.75 127.91 126.75 127.91 44,577 +0.77(+0.61%)
Feb 21, 2017 126.46 127.62 125.20 127.14 75,438 +0.63(+0.50%)
Feb 17, 2017 126.51 126.51 126.51 0 +0.73(+0.58%)
Feb 16, 2017 124.77 125.88 123.61 125.78 57,096 +1.21(+0.97%)
Feb 15, 2017 122.88 124.67 122.88 124.58 42,079 +1.21(+0.98%)
Feb 14, 2017 124.77 124.77 123.17 123.37 47,375 -1.45(-1.16%)
Feb 13, 2017 124.48 126.17 124.38 124.82 52,111 -0.10(-0.08%)
Feb 10, 2017 123.95 125.90 123.90 124.91 56,236 +1.50(+1.21%)
Feb 09, 2017 122.69 125.11 122.69 123.42 75,412 +0.43(+0.35%)
Feb 08, 2017 121.63 123.13 120.61 122.98 74,961 +0.92(+0.75%)
Feb 07, 2017 123.46 123.75 121.77 122.06 52,197 -1.30(-1.06%)
Feb 06, 2017 123.46 124.00 122.50 123.37 66,917 -0.44(-0.35%)
Feb 03, 2017 122.11 123.95 121.77 123.80 90,864 +2.27(+1.87%)
Feb 02, 2017 122.98 122.98 121.14 121.53 80,324 -1.30(-1.06%)
Feb 01, 2017 123.70 123.92 122.30 122.84 95,594 -0.72(-0.59%)
Jan 31, 2017 122.98 123.90 122.26 123.56 66,243 +0.19(+0.16%)
Jan 30, 2017 125.40 125.40 123.27 123.37 59,749 -1.98(-1.58%)
Jan 27, 2017 126.27 126.51 124.17 125.35 49,017 -1.02(-0.80%)
Jan 26, 2017 125.93 126.46 125.44 126.36 89,166 +0.72(+0.58%)
Jan 25, 2017 124.00 126.02 124.00 125.64 371,039 +1.79(+1.44%)
Jan 24, 2017 123.85 124.63 122.74 123.85 97,007 +0.68(+0.55%)
Jan 23, 2017 123.66 125.93 122.11 123.17 74,523 -0.97(-0.78%)
Jan 20, 2017 124.04 125.49 123.80 124.14 67,890 -0.14(-0.12%)
Jan 19, 2017 125.69 126.22 123.22 124.28 58,082 -1.40(-1.11%)
Jan 18, 2017 127.14 127.76 125.54 125.69 60,856 -0.72(-0.57%)
Jan 17, 2017 128.00 129.12 126.36 126.41 98,188 -1.93(-1.51%)
Jan 13, 2017 128.34 128.34 128.34 0 -0.05(-0.04%)
Jan 12, 2017 128.73 128.73 126.22 128.39 78,478 -0.24(-0.19%)
Jan 11, 2017 128.15 129.02 127.76 128.63 94,642 -0.39(-0.30%)
Jan 10, 2017 128.44 129.26 128.05 129.02 103,969 +0.82(+0.64%)
Jan 09, 2017 127.57 129.65 125.00 128.20 84,333 -0.48(-0.38%)
Jan 06, 2017 130.27 131.24 128.34 128.68 100,828 -1.79(-1.37%)
Jan 05, 2017 133.66 133.66 130.03 130.47 99,616 -3.82(-2.84%)
Jan 04, 2017 128.97 135.64 126.56 134.28 243,328 -5.80(-4.14%)
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.