Skip to main content

Unifirst Corp (NY: UNF )

173.43 +1.36 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.22 31.30 30.07 31.14 171,772 -0.45(-1.42%)
Oct 30, 2008 30.21 32.68 30.21 31.59 159,099 +2.47(+8.49%)
Oct 29, 2008 30.78 30.87 28.61 29.12 126,708 -0.95(-3.17%)
Oct 28, 2008 28.22 30.08 27.48 30.07 86,467 +1.88(+6.67%)
Oct 27, 2008 29.59 30.22 28.19 28.19 73,680 -1.87(-6.22%)
Oct 24, 2008 29.16 30.66 28.82 30.07 116,319 -0.70(-2.26%)
Oct 23, 2008 30.94 31.44 29.08 30.76 129,791 +0.00(+0.00%)
Oct 22, 2008 31.97 32.44 30.47 30.76 72,512 -1.85(-5.68%)
Oct 21, 2008 32.73 33.80 32.59 32.61 95,194 -0.56(-1.70%)
Oct 20, 2008 32.45 33.20 31.73 33.18 86,752 +0.90(+2.78%)
Oct 17, 2008 32.91 34.03 32.17 32.28 104,147 -1.56(-4.60%)
Oct 16, 2008 31.31 34.10 30.40 33.84 150,892 +2.82(+9.08%)
Oct 15, 2008 33.27 33.56 30.97 31.02 138,595 -2.42(-7.25%)
Oct 14, 2008 33.64 34.02 32.60 33.44 173,790 -0.06(-0.17%)
Oct 13, 2008 32.07 33.50 31.74 33.50 145,904 +1.81(+5.72%)
Oct 10, 2008 30.65 32.82 29.68 31.69 280,275 -0.24(-0.75%)
Oct 09, 2008 34.97 34.99 31.93 31.93 113,636 -2.97(-8.51%)
Oct 08, 2008 35.25 36.44 34.89 34.89 187,788 -1.38(-3.81%)
Oct 07, 2008 37.51 38.60 36.08 36.28 191,519 -0.86(-2.31%)
Oct 06, 2008 36.49 37.39 34.92 37.14 181,275 +0.08(+0.21%)
Oct 03, 2008 38.76 39.23 37.06 37.06 0 -1.16(-3.05%)
Oct 02, 2008 41.25 41.25 38.22 38.23 73,487 -3.18(-7.68%)
Oct 01, 2008 40.79 41.58 40.76 41.40 71,443 +0.28(+0.67%)
Sep 30, 2008 42.66 42.66 40.67 41.13 119,734 -0.78(-1.87%)
Sep 29, 2008 42.95 43.57 41.89 41.91 76,286 -1.78(-4.06%)
Sep 26, 2008 43.86 43.86 43.24 43.69 0 -0.79(-1.78%)
Sep 25, 2008 44.19 45.07 44.10 44.48 99,884 +0.44(+1.00%)
Sep 24, 2008 44.56 44.82 43.04 44.04 103,155 -0.40(-0.90%)
Sep 23, 2008 45.05 45.09 44.37 44.44 69,472 -0.54(-1.21%)
Sep 22, 2008 44.64 45.10 44.16 44.98 181,159 -0.11(-0.25%)
Sep 19, 2008 45.10 45.10 44.19 45.10 0 +0.25(+0.55%)
Sep 18, 2008 44.52 45.10 43.38 44.85 206,385 +1.38(+3.18%)
Sep 17, 2008 43.86 43.98 42.73 43.47 173,104 -1.25(-2.80%)
Sep 16, 2008 43.48 44.86 42.90 44.72 87,005 +1.06(+2.43%)
Sep 15, 2008 44.82 45.79 43.48 43.66 93,153 -1.57(-3.48%)
Sep 12, 2008 44.45 45.23 43.81 45.23 104,369 +0.53(+1.20%)
Sep 11, 2008 43.38 44.82 42.76 44.70 129,469 +1.32(+3.04%)
Sep 10, 2008 41.99 43.61 41.89 43.38 115,776 +1.74(+4.17%)
Sep 09, 2008 41.99 43.00 41.51 41.64 87,039 -0.16(-0.39%)
Sep 08, 2008 41.60 41.91 40.91 41.81 82,959 +0.73(+1.79%)
Sep 05, 2008 41.66 42.00 40.75 41.07 0 -0.98(-2.34%)
Sep 04, 2008 42.16 42.33 40.80 42.05 102,060 -0.44(-1.03%)
Sep 03, 2008 41.16 42.64 40.83 42.49 106,008 +1.16(+2.82%)
Sep 02, 2008 41.98 42.39 40.71 41.33 118,255 +0.26(+0.63%)
Aug 29, 2008 42.05 42.06 40.56 41.07 0 -1.07(-2.54%)
Aug 28, 2008 42.02 42.23 41.04 42.14 165,003 +0.11(+0.27%)
Aug 27, 2008 41.78 42.43 41.21 42.02 62,110 +0.18(+0.43%)
Aug 26, 2008 41.67 42.05 41.10 41.84 65,076 +0.49(+1.18%)
Aug 25, 2008 42.92 42.92 40.75 41.36 67,359 -1.71(-3.97%)
Aug 22, 2008 42.33 43.38 42.29 43.06 0 +0.84(+1.99%)
Aug 21, 2008 42.47 42.66 41.78 42.23 67,036 -0.64(-1.49%)
Aug 20, 2008 43.21 43.39 42.35 42.86 58,942 -0.17(-0.40%)
Aug 19, 2008 42.95 43.04 42.50 43.04 58,284 -0.10(-0.24%)
Aug 18, 2008 44.02 44.02 42.76 43.14 47,190 -0.53(-1.20%)
Aug 15, 2008 44.08 44.40 42.73 43.67 0 -0.05(-0.11%)
Aug 14, 2008 43.58 44.10 43.33 43.71 66,119 -0.02(-0.04%)
Aug 13, 2008 42.95 43.98 42.95 43.73 96,005 +1.08(+2.53%)
Aug 12, 2008 43.48 43.61 42.41 42.65 73,075 -1.01(-2.32%)
Aug 11, 2008 42.83 44.26 42.77 43.67 108,859 +0.92(+2.14%)
Aug 08, 2008 42.44 43.71 42.44 42.75 137,456 +0.27(+0.63%)
Aug 07, 2008 42.93 43.19 42.08 42.48 69,677 -1.04(-2.39%)
Aug 06, 2008 43.16 43.69 42.56 43.52 72,992 +0.13(+0.31%)
Aug 05, 2008 41.48 43.43 41.48 43.39 184,620 +1.87(+4.51%)
Aug 04, 2008 42.80 42.98 41.16 41.52 71,535 -1.39(-3.25%)
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.