Skip to main content

Unifirst Corp (NY: UNF )

171.53 +0.11 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 192.50 193.30 189.35 190.14 78,617 -1.34(-0.70%)
Aug 29, 2019 193.12 193.81 191.17 191.47 123,674 -0.16(-0.08%)
Aug 28, 2019 189.04 192.16 188.03 191.63 103,911 +2.56(+1.36%)
Aug 27, 2019 191.16 192.46 188.65 189.07 171,997 -1.61(-0.84%)
Aug 26, 2019 190.67 192.64 189.76 190.68 169,025 +1.32(+0.70%)
Aug 23, 2019 193.45 195.14 188.19 189.36 137,966 -4.93(-2.54%)
Aug 22, 2019 197.83 198.80 193.70 194.29 85,710 -2.95(-1.50%)
Aug 21, 2019 197.95 199.17 196.03 197.24 103,586 +0.62(+0.32%)
Aug 20, 2019 195.28 196.96 194.34 196.62 83,650 +1.28(+0.66%)
Aug 19, 2019 197.06 198.19 193.77 195.34 108,361 +0.92(+0.47%)
Aug 16, 2019 191.72 195.09 191.63 194.42 160,325 +3.28(+1.72%)
Aug 15, 2019 191.19 193.18 190.23 191.14 92,190 +0.26(+0.14%)
Aug 14, 2019 191.39 192.92 189.92 190.87 83,830 -2.95(-1.52%)
Aug 13, 2019 191.53 195.91 191.53 193.82 82,811 +2.37(+1.24%)
Aug 12, 2019 191.31 192.36 190.16 191.46 79,730 +0.71(+0.37%)
Aug 09, 2019 191.11 191.29 189.17 190.75 85,314 -0.55(-0.29%)
Aug 08, 2019 188.74 191.30 188.29 191.30 118,054 +3.27(+1.74%)
Aug 07, 2019 186.74 188.37 185.37 188.03 134,614 -0.87(-0.46%)
Aug 06, 2019 188.13 189.57 186.98 188.90 92,023 +1.57(+0.84%)
Aug 05, 2019 187.01 188.87 185.86 187.33 122,475 -1.92(-1.02%)
Aug 02, 2019 188.29 190.29 188.29 189.25 123,334 -0.23(-0.12%)
Aug 01, 2019 190.96 193.22 189.03 189.49 123,460 -1.58(-0.83%)
Jul 31, 2019 192.43 195.26 188.88 191.07 261,697 -1.06(-0.55%)
Jul 30, 2019 188.01 192.46 188.01 192.13 114,031 +3.06(+1.62%)
Jul 29, 2019 188.87 191.03 188.52 189.07 137,667 -0.12(-0.06%)
Jul 26, 2019 185.15 189.41 184.93 189.19 115,401 +4.25(+2.30%)
Jul 25, 2019 184.06 185.62 183.60 184.93 88,791 +0.87(+0.47%)
Jul 24, 2019 184.31 185.05 182.08 184.06 105,475 -0.79(-0.43%)
Jul 23, 2019 183.17 185.16 182.15 184.86 60,234 +2.29(+1.25%)
Jul 22, 2019 183.24 184.69 182.57 182.57 75,424 -0.67(-0.37%)
Jul 19, 2019 184.63 186.72 183.24 183.24 119,419 -1.64(-0.89%)
Jul 18, 2019 181.99 186.06 181.58 184.88 127,327 +2.89(+1.59%)
Jul 17, 2019 180.55 184.75 180.11 181.98 150,812 +1.88(+1.05%)
Jul 16, 2019 180.33 181.72 179.54 180.10 92,301 +0.12(+0.07%)
Jul 15, 2019 180.67 181.85 178.87 179.98 105,362 -0.24(-0.13%)
Jul 12, 2019 183.43 184.25 179.56 180.23 145,384 -2.53(-1.39%)
Jul 11, 2019 182.68 184.81 180.74 182.76 151,302 +0.92(+0.51%)
Jul 10, 2019 182.83 183.35 181.45 181.84 104,085 -0.09(-0.05%)
Jul 09, 2019 183.19 183.37 180.93 181.93 123,337 -1.04(-0.57%)
Jul 08, 2019 184.52 184.52 181.82 182.96 105,262 -2.19(-1.18%)
Jul 05, 2019 184.56 185.33 182.87 185.16 77,792 +0.54(+0.29%)
Jul 03, 2019 184.31 185.47 183.52 184.61 63,058 +1.66(+0.91%)
Jul 02, 2019 181.67 184.27 181.67 182.95 95,035 +0.81(+0.45%)
Jul 01, 2019 184.83 186.33 180.45 182.14 123,309 -0.87(-0.48%)
Jun 28, 2019 180.85 183.66 180.85 183.01 381,338 +2.99(+1.66%)
Jun 27, 2019 174.42 180.97 173.33 180.02 339,819 +7.16(+4.14%)
Jun 26, 2019 173.59 177.03 169.35 172.86 364,383 +11.18(+6.92%)
Jun 25, 2019 164.42 164.86 161.51 161.68 135,623 -2.52(-1.54%)
Jun 24, 2019 162.84 164.56 161.94 164.20 124,419 +0.91(+0.56%)
Jun 21, 2019 163.65 164.82 161.79 163.29 164,343 -1.53(-0.93%)
Jun 20, 2019 168.26 168.42 163.91 164.82 179,841 -1.81(-1.09%)
Jun 19, 2019 166.23 166.64 164.39 166.64 123,665 +0.41(+0.25%)
Jun 18, 2019 167.25 167.81 164.45 166.23 192,614 -0.18(-0.11%)
Jun 17, 2019 163.59 166.99 161.47 166.41 121,091 +3.60(+2.21%)
Jun 14, 2019 161.68 163.08 160.78 162.81 128,074 +1.40(+0.87%)
Jun 13, 2019 163.20 164.21 160.00 161.41 95,832 -1.34(-0.82%)
Jun 12, 2019 158.58 163.46 157.86 162.75 124,153 +4.89(+3.10%)
Jun 11, 2019 158.20 159.46 156.25 157.86 172,050 +0.04(+0.02%)
Jun 10, 2019 155.77 157.97 155.14 157.82 94,103 +2.35(+1.51%)
Jun 07, 2019 155.81 156.49 154.70 155.47 64,707 +0.50(+0.33%)
Jun 06, 2019 156.84 157.49 154.31 154.96 53,370 -2.06(-1.31%)
Jun 05, 2019 155.66 157.36 154.57 157.02 71,073 +1.38(+0.88%)
Jun 04, 2019 155.70 156.00 153.63 155.64 66,203 +1.46(+0.95%)
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.