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 (%)
Aug 31, 2022 178.64 179.48 177.56 178.06 49,635 -1.14(-0.63%)
Aug 30, 2022 181.75 181.75 178.09 179.20 44,907 -1.24(-0.68%)
Aug 29, 2022 179.13 180.81 178.42 180.44 38,269 -0.44(-0.24%)
Aug 26, 2022 185.79 186.37 180.32 180.87 43,082 -5.41(-2.91%)
Aug 25, 2022 185.19 186.86 184.56 186.28 53,435 +1.85(+1.00%)
Aug 24, 2022 183.04 185.27 181.93 184.44 37,774 +0.46(+0.25%)
Aug 23, 2022 186.64 187.92 183.94 183.98 40,657 -3.40(-1.81%)
Aug 22, 2022 189.01 189.96 186.73 187.38 41,167 -3.63(-1.90%)
Aug 19, 2022 192.66 192.66 190.25 191.01 62,072 -2.13(-1.10%)
Aug 18, 2022 194.02 194.73 192.36 193.14 58,357 -1.54(-0.79%)
Aug 17, 2022 194.48 195.69 192.89 194.68 34,073 -1.59(-0.81%)
Aug 16, 2022 195.51 196.79 194.90 196.27 41,587 +0.77(+0.39%)
Aug 15, 2022 193.13 196.38 192.21 195.50 36,262 +2.57(+1.33%)
Aug 12, 2022 192.69 193.25 191.54 192.93 70,361 +1.64(+0.86%)
Aug 11, 2022 192.74 193.57 190.48 191.29 40,062 +0.29(+0.15%)
Aug 10, 2022 192.50 193.42 190.57 191.01 60,541 +1.28(+0.68%)
Aug 09, 2022 191.19 192.58 188.62 189.72 63,206 -0.64(-0.34%)
Aug 08, 2022 190.52 192.47 189.16 190.36 54,868 +0.30(+0.16%)
Aug 05, 2022 189.44 190.53 188.37 190.07 46,426 +0.03(+0.02%)
Aug 04, 2022 192.69 192.69 189.38 190.04 75,764 -1.55(-0.81%)
Aug 03, 2022 190.44 192.58 188.74 191.59 64,329 +1.75(+0.92%)
Aug 02, 2022 194.31 194.31 188.78 189.84 64,229 -5.03(-2.58%)
Aug 01, 2022 191.84 196.54 191.34 194.87 60,921 +1.36(+0.70%)
Jul 29, 2022 190.94 194.26 189.19 193.50 85,436 +2.38(+1.25%)
Jul 28, 2022 189.15 191.66 188.28 191.12 90,108 +1.57(+0.83%)
Jul 27, 2022 188.41 190.30 186.32 189.55 52,762 +2.06(+1.10%)
Jul 26, 2022 186.14 187.78 184.24 187.50 51,643 +1.93(+1.04%)
Jul 25, 2022 186.25 187.33 183.80 185.57 75,267 -1.57(-0.84%)
Jul 22, 2022 186.68 187.47 185.05 187.14 67,980 +1.07(+0.57%)
Jul 21, 2022 182.12 186.23 181.58 186.08 74,542 +1.80(+0.98%)
Jul 20, 2022 181.18 185.02 180.00 184.28 75,222 +2.56(+1.41%)
Jul 19, 2022 174.91 182.08 174.91 181.72 114,742 +8.00(+4.61%)
Jul 18, 2022 174.95 177.17 172.84 173.72 78,537 -0.80(-0.46%)
Jul 15, 2022 175.03 176.77 173.96 174.52 93,792 +1.82(+1.05%)
Jul 14, 2022 176.92 179.33 170.30 172.70 109,978 -3.37(-1.91%)
Jul 13, 2022 174.62 178.34 173.84 176.07 61,403 -1.22(-0.69%)
Jul 12, 2022 176.85 177.92 175.07 177.28 156,295 +1.89(+1.08%)
Jul 11, 2022 175.43 177.07 174.45 175.40 59,887 -0.95(-0.54%)
Jul 08, 2022 176.14 180.27 175.27 176.35 109,304 -1.10(-0.62%)
Jul 07, 2022 173.12 178.71 170.76 177.44 126,845 +6.44(+3.77%)
Jul 06, 2022 171.21 172.91 169.07 171.00 98,854 -1.08(-0.63%)
Jul 05, 2022 168.28 172.53 165.71 172.08 129,504 +1.68(+0.99%)
Jul 01, 2022 168.39 174.43 168.39 170.40 121,124 +0.32(+0.19%)
Jun 30, 2022 158.86 170.28 158.86 170.08 174,459 +8.59(+5.32%)
Jun 29, 2022 160.03 162.81 156.59 161.50 71,025 +2.05(+1.29%)
Jun 28, 2022 164.21 164.58 159.01 159.44 80,505 -3.66(-2.24%)
Jun 27, 2022 163.30 164.74 161.80 163.10 79,859 +1.16(+0.71%)
Jun 24, 2022 157.79 162.87 157.78 161.94 121,764 +5.72(+3.66%)
Jun 23, 2022 154.63 156.69 154.32 156.22 77,051 +1.23(+0.80%)
Jun 22, 2022 153.85 157.63 153.85 154.99 79,645 -0.61(-0.39%)
Jun 21, 2022 156.05 156.34 153.96 155.60 68,386 +1.51(+0.98%)
Jun 17, 2022 156.51 156.56 153.56 154.09 102,435 +0.29(+0.19%)
Jun 16, 2022 156.06 156.06 152.83 153.80 82,087 -4.07(-2.58%)
Jun 15, 2022 157.76 159.67 155.70 157.87 61,444 +2.21(+1.42%)
Jun 14, 2022 159.44 160.06 154.18 155.66 82,927 -3.61(-2.26%)
Jun 13, 2022 161.95 164.10 158.57 159.27 86,262 -5.81(-3.52%)
Jun 10, 2022 166.99 166.99 164.85 165.07 41,548 -3.39(-2.01%)
Jun 09, 2022 167.56 170.30 167.22 168.46 41,210 -0.29(-0.17%)
Jun 08, 2022 171.45 172.23 167.45 168.75 52,886 -3.65(-2.11%)
Jun 07, 2022 169.47 172.81 169.07 172.40 63,426 +1.59(+0.93%)
Jun 06, 2022 169.30 172.68 169.30 170.81 60,278 +1.66(+0.98%)
Jun 03, 2022 166.00 169.20 166.00 169.15 55,383 +1.34(+0.80%)
Jun 02, 2022 163.42 168.43 162.59 167.81 73,424 +5.42(+3.34%)
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.