Skip to main content

Unifirst Corp (NY: UNF )

174.63 +2.56 (+1.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 165.21 168.73 164.73 166.47 91,230 +0.50(+0.30%)
Sep 29, 2022 164.30 166.14 163.02 165.97 55,378 -0.03(-0.02%)
Sep 28, 2022 166.16 167.46 164.28 166.00 54,870 +1.76(+1.07%)
Sep 27, 2022 166.31 168.75 163.13 164.24 47,515 -1.32(-0.80%)
Sep 26, 2022 167.66 171.41 165.16 165.56 68,870 -3.66(-2.16%)
Sep 23, 2022 168.01 169.27 165.92 169.22 50,657 +0.30(+0.18%)
Sep 22, 2022 170.77 170.77 167.24 168.92 47,988 -3.16(-1.83%)
Sep 21, 2022 174.24 176.21 171.96 172.08 39,921 -0.59(-0.34%)
Sep 20, 2022 170.00 172.73 169.08 172.67 56,553 +0.78(+0.45%)
Sep 19, 2022 167.80 172.15 167.80 171.89 42,314 +2.99(+1.77%)
Sep 16, 2022 168.32 169.19 165.77 168.90 139,569 -0.25(-0.15%)
Sep 15, 2022 171.12 173.46 168.46 169.15 51,559 -3.20(-1.85%)
Sep 14, 2022 174.07 175.79 170.60 172.34 53,115 -1.10(-0.63%)
Sep 13, 2022 177.08 177.08 172.81 173.44 51,976 -6.65(-3.69%)
Sep 12, 2022 179.42 181.36 178.25 180.09 35,434 +1.08(+0.60%)
Sep 09, 2022 176.67 179.15 174.50 179.01 39,530 +2.80(+1.59%)
Sep 08, 2022 174.83 176.79 173.31 176.21 37,022 -0.26(-0.15%)
Sep 07, 2022 173.29 176.76 173.29 176.47 42,067 +3.21(+1.85%)
Sep 06, 2022 172.61 173.26 170.04 173.26 49,526 +0.34(+0.19%)
Sep 02, 2022 176.73 177.15 171.32 172.93 38,532 -1.99(-1.14%)
Sep 01, 2022 177.70 177.70 173.88 174.91 46,263 -3.15(-1.77%)
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%)
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.