Skip to main content

Unifirst Corp (NY: UNF )

162.91 +1.87 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 163.56 164.26 160.86 161.04 76,930 -3.55(-2.16%)
Sep 25, 2023 164.75 165.19 164.00 164.59 68,734 -0.35(-0.21%)
Sep 22, 2023 167.22 167.56 164.94 164.94 37,348 -1.59(-0.95%)
Sep 21, 2023 169.00 169.26 166.23 166.53 58,565 -3.24(-1.91%)
Sep 20, 2023 172.40 173.27 169.59 169.77 27,986 -1.88(-1.10%)
Sep 19, 2023 172.14 172.77 171.45 171.65 46,690 -0.35(-0.20%)
Sep 18, 2023 172.51 173.62 171.18 172.00 35,575 -0.37(-0.21%)
Sep 15, 2023 174.65 175.00 170.64 172.37 234,582 -2.63(-1.50%)
Sep 14, 2023 175.02 177.87 174.81 175.00 60,099 +1.61(+0.93%)
Sep 13, 2023 172.52 173.82 171.36 173.39 63,621 +0.54(+0.31%)
Sep 12, 2023 170.50 172.92 166.67 172.85 99,195 +1.97(+1.15%)
Sep 11, 2023 172.82 172.82 168.84 170.88 62,112 -1.75(-1.01%)
Sep 08, 2023 172.78 173.97 172.61 172.63 69,449 -1.26(-0.72%)
Sep 07, 2023 176.06 176.06 171.70 173.89 53,053 -1.52(-0.87%)
Sep 06, 2023 175.66 176.00 174.62 175.41 30,446 +0.23(+0.13%)
Sep 05, 2023 177.56 177.56 173.91 175.18 74,130 -3.99(-2.23%)
Sep 01, 2023 176.38 179.34 176.38 179.17 46,689 +3.35(+1.91%)
Aug 31, 2023 174.30 176.56 174.30 175.82 59,317 +0.93(+0.53%)
Aug 30, 2023 174.34 175.79 173.07 174.89 58,889 +0.11(+0.06%)
Aug 29, 2023 174.34 176.58 173.55 174.78 99,734 +0.22(+0.13%)
Aug 28, 2023 173.71 177.12 173.20 174.56 81,538 +0.96(+0.55%)
Aug 25, 2023 173.28 174.11 172.06 173.60 86,990 +0.35(+0.20%)
Aug 24, 2023 171.94 174.57 171.94 173.25 129,868 +0.77(+0.45%)
Aug 23, 2023 168.70 172.59 167.73 172.49 65,764 +3.68(+2.18%)
Aug 22, 2023 169.08 169.28 168.22 168.80 99,124 -0.82(-0.48%)
Aug 21, 2023 172.25 172.87 168.48 169.62 149,991 -2.94(-1.70%)
Aug 18, 2023 171.00 173.55 170.72 172.56 85,524 +0.84(+0.49%)
Aug 17, 2023 169.58 171.81 168.72 171.72 79,624 +1.89(+1.11%)
Aug 16, 2023 169.96 170.23 168.06 169.83 65,299 -0.53(-0.31%)
Aug 15, 2023 170.31 170.66 168.50 170.36 47,108 -1.18(-0.69%)
Aug 14, 2023 168.79 171.60 167.35 171.54 73,676 +2.16(+1.27%)
Aug 11, 2023 165.86 169.44 165.86 169.38 56,033 +2.81(+1.69%)
Aug 10, 2023 167.54 169.48 165.30 166.56 58,050 -1.04(-0.62%)
Aug 09, 2023 165.59 168.23 164.32 167.60 47,334 +1.81(+1.09%)
Aug 08, 2023 165.48 166.02 163.54 165.80 41,997 -1.51(-0.90%)
Aug 07, 2023 165.12 167.33 164.64 167.30 53,108 +2.29(+1.39%)
Aug 04, 2023 165.42 167.11 164.21 165.02 54,467 -0.61(-0.37%)
Aug 03, 2023 165.16 165.69 162.08 165.63 54,710 -0.23(-0.14%)
Aug 02, 2023 161.56 166.50 161.56 165.86 98,615 +2.79(+1.71%)
Aug 01, 2023 161.80 163.68 158.95 163.06 80,409 +1.05(+0.65%)
Jul 31, 2023 156.94 162.32 156.94 162.01 111,340 +5.44(+3.47%)
Jul 28, 2023 156.35 156.57 154.78 156.57 60,500 +1.62(+1.04%)
Jul 27, 2023 156.60 156.72 153.49 154.96 62,331 -1.24(-0.79%)
Jul 26, 2023 153.01 157.19 153.01 156.19 70,706 +2.47(+1.60%)
Jul 25, 2023 152.66 154.33 152.19 153.73 64,924 +0.34(+0.22%)
Jul 24, 2023 153.92 155.01 152.56 153.39 107,703 -0.98(-0.63%)
Jul 21, 2023 156.74 156.76 154.05 154.37 52,290 -1.42(-0.91%)
Jul 20, 2023 153.90 156.59 152.76 155.78 47,144 +2.61(+1.71%)
Jul 19, 2023 152.00 153.44 151.33 153.17 72,073 +0.43(+0.28%)
Jul 18, 2023 154.51 155.24 151.28 152.74 98,775 -1.25(-0.81%)
Jul 17, 2023 156.73 157.73 153.81 153.99 113,531 -2.30(-1.47%)
Jul 14, 2023 154.98 157.89 153.43 156.28 44,603 +0.63(+0.40%)
Jul 13, 2023 155.87 155.99 153.33 155.66 100,354 +0.44(+0.28%)
Jul 12, 2023 155.28 155.47 154.09 155.22 98,825 +1.81(+1.18%)
Jul 11, 2023 152.23 153.74 151.20 153.41 74,333 +1.98(+1.31%)
Jul 10, 2023 151.43 153.82 150.63 151.43 108,530 +0.09(+0.06%)
Jul 07, 2023 150.72 152.69 150.64 151.34 83,597 +0.38(+0.25%)
Jul 06, 2023 151.46 153.10 150.23 150.96 89,642 -1.35(-0.88%)
Jul 05, 2023 154.39 155.34 152.11 152.31 116,035 -2.71(-1.75%)
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.