Unifirst Corporation Historical Stock Prices

UNF 
$117.26
*  
3.16
2.77%
Get UNF Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading UNF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UNF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  114.03  117.67  113.85  117.26 195,237
12/19/2014 114.01 117.67 113.85 117.26 194,837
12/18/2014 112.98 114.68 111.89 114.1 30,464
12/17/2014 109.5 112.48 108.43 111.87 49,999
12/16/2014 110.63 112.55 109.39 109.44 67,468
12/15/2014 111.63 112.48 110.15 110.59 51,440
12/12/2014 111.02 112.54 109.39 110.29 54,486
12/11/2014 110.81 113.3469 110.57 112.51 114,172
12/10/2014 112.98 113.6199 109.9 110.41 55,878
12/09/2014 110.33 113.31 110.05 113.23 77,981
12/08/2014 111.1 113.04 110.505 111.78 59,622
12/05/2014 110.06 112.4847 110.06 111.78 62,862
12/04/2014 111.88 113.16 109.69 110.22 50,467
12/03/2014 110.92 112.28 110.63 111.65 49,351
12/02/2014 108.65 110.83 108.23 110.55 49,555
12/01/2014 111.77 111.77 108.25 108.31 121,851
11/28/2014 112.92 112.99 111.51 111.59 37,604
11/26/2014 113.18 113.225 111.84 112.41 89,936
11/25/2014 113.75 114.77 112.3 112.85 93,351
11/24/2014 113.21 113.96 112.695 113.64 87,614
11/21/2014 114.91 114.91 112.71 113.2 105,067
11/20/2014 110.96 113.46 110.96 113.37 98,698
11/19/2014 112.73 112.73 110.46 111.62 66,825
11/18/2014 112 113.87 111.41 112.59 77,806
11/17/2014 111.84 112.46 111.61 111.61 41,971
11/14/2014 112.72 113.73 112.1926 112.42 62,714
11/13/2014 113.75 113.8 112.063 112.95 88,655
11/12/2014 112.12 113.65 111.8001 113.56 44,629
11/11/2014 112.16 113.66 110.062 112.29 64,030
11/10/2014 110.12 112.61 110.12 112.59 73,271
11/07/2014 112.3 112.3 111.43 112.01 36,862
11/06/2014 111.46 112.7 109.87 112.04 73,924
11/05/2014 111.14 112.49 110.202 112.11 69,115
11/04/2014 108.9 111.9245 108.9 110.78 82,369
11/03/2014 111.41 112.57 110.02 110.45 91,425
10/31/2014 110.52 111.6 109.89 111.56 79,538
10/30/2014 107.84 110.25 107.84 109.13 65,116
10/29/2014 110.91 110.91 107.69 108.53 87,679
10/28/2014 107.95 110.8 107.77 110.59 62,097
10/27/2014 107.13 107.47 106.64 106.99 44,772
10/24/2014 106.56 108.34 106.56 107.85 66,153
10/23/2014 106 107.58 105.04 106.16 119,135
10/22/2014 102.46 103.68 100.23 102.21 69,126
10/21/2014 99.04 101.605 99.04 101.54 110,564
10/20/2014 98.52 99.0699 97.3901 98.8 57,312
10/17/2014 99.25 99.25 97.51 98.48 59,815
10/16/2014 95.51 98.81 95.5 97.79 99,548
10/15/2014 95.93 97 95.5 95.95 120,617
10/14/2014 96.87 97.59 95.19 95.99 103,023
10/13/2014 95.79 96.63 95.02 95.64 60,088
10/10/2014 94.53 97.41 93.97 95.37 85,959
10/09/2014 97.55 98.3915 94.61 95.01 76,088
10/08/2014 95.12 98.08 94.575 97.65 51,368
10/07/2014 95.73 96.23 95.13 95.43 64,998
10/06/2014 97.11 97.18 95.78 96.03 31,278
10/03/2014 96.65 97.54 96.5 96.91 29,916
10/02/2014 95.43 96.1 94.37 95.63 52,249
10/01/2014 96.66 96.93 94.5 95.27 82,531
09/30/2014 97.12 98.25 96.47 96.59 68,216
09/29/2014 96.13 97.22 95.53 96.92 45,873
09/26/2014 96.64 97.26 95.16 96.82 41,529
09/25/2014 97.04 97.08 96.0703 96.6 39,763
09/24/2014 97.15 98.33 97.02 98.04 38,203
09/23/2014 98.85 99.06 96.15 97.12 66,963
09/22/2014 99.33 100.17 97.39 98.95 90,975
09/19/2014 101.63 102.884 99.36 99.78 110,598
09/18/2014 100.4 103 99.5 101.45 92,131
09/17/2014 99.17 100.36 98.94 100.2 91,563
09/16/2014 97.34 99.29 97.34 99 77,240
09/15/2014 97.07 98.07 96.4 97.58 51,214
09/12/2014 97.98 98.07 96.27 97.02 34,057
09/11/2014 95.92 98.36 95.92 97.82 32,448
09/10/2014 96.66 96.99 95.78 96.54 45,719
09/09/2014 97.97 97.97 96.12 96.37 38,569
09/08/2014 98.5 99.19 97.27 97.85 23,889
09/05/2014 95.91 98.744 95.91 98.39 71,677
09/04/2014 96.28 97.41 95.67 96.31 104,306
09/03/2014 98 98 95.66 96.11 86,566
09/02/2014 97.36 98.12 96.46 97.74 72,306
08/29/2014 97.14 97.54 96.4 96.95 39,054
08/28/2014 97.25 97.8 96.24 97.21 33,001
08/27/2014 98.21 98.94 97.4 97.61 55,033
08/26/2014 98.59 98.63 97.32 98.37 57,419
08/25/2014 98.8 99.55 97.83 98.16 45,874
08/22/2014 99.75 99.89 98.36 98.43 48,643
08/21/2014 99.37 100 99.1 99.99 54,303
08/20/2014 99.7 99.9 98.93 99.32 34,538
08/19/2014 100.36 101.2645 99.9 100.41 59,565
08/18/2014 99.67 100.7 98.97 100.51 29,583
08/15/2014 99.69 100.02 97.33 98.65 37,644
08/14/2014 98.97 98.97 97.925 98.62 24,808
08/13/2014 98.43 98.91 98.02 98.6 33,041
08/12/2014 99.12 99.35 97.19 97.82 25,187
08/11/2014 97.79 99.74 97.59 99.24 29,602
08/08/2014 97.25 98.4 96.99 97.06 69,961
08/07/2014 98.58 98.92 97.01 97.43 20,881
08/06/2014 97.29 99.82 97.11 98.56 51,723
08/05/2014 96.4 97.75 95.93 97.45 37,520
08/04/2014 97.67 97.86 96.41 96.86 58,469
08/01/2014 97.34 97.53 96.59 97.36 42,374
07/31/2014 97.69 98.19 96.83 97.21 101,363
07/30/2014 99.4 99.81 98.51 98.71 40,724
07/29/2014 99.16 99.57 97.805 98.46 65,453
07/28/2014 99.25 99.59 97.51 98.87 65,228
07/25/2014 100.03 100.51 98.84 99.25 146,853
07/24/2014 101.65 102.2375 100.23 100.86 33,640
07/23/2014 101.07 101.23 100.05 101.11 31,517
07/22/2014 100.7 101.16 100.27 101.04 35,664
07/21/2014 101.1 101.8 99.89 100.36 27,573
07/18/2014 100.3 101.93 99.9 101.84 45,595
07/17/2014 102.5 102.57 100.41 100.57 65,410
07/16/2014 102.35 102.97 100.68 102.83 93,659
07/15/2014 102.43 102.92 101.22 101.79 84,278
07/14/2014 103.52 103.52 102.29 102.95 36,314
07/11/2014 103.21 103.455 102.14 102.42 46,606
07/10/2014 102.22 103.63 102.22 103.05 61,745
07/09/2014 105.14 105.3299 104.36 104.59 42,104
07/08/2014 105.13 105.8897 104.68 105.14 71,880
07/07/2014 108.93 108.93 105.31 105.58 66,688
07/03/2014 108.33 108.97 107.25 108.97 41,039
07/02/2014 108.01 109.6909 105.77 107.61 97,687
07/01/2014 106.31 107.85 105.9 106.85 87,836
06/30/2014 105.21 106.41 104.19 106 63,872
06/27/2014 103 105.52 103 105.52 241,687
06/26/2014 104.09 104.09 102.43 103.42 57,863
06/25/2014 102.89 104.28 102.252 103.8 39,185
06/24/2014 102.48 104.34 102.41 103.31 68,881
06/23/2014 103.91 104.29 101.83 102.48 68,135
06/20/2014 102.56 103.62 102.47 103.57 141,749
06/19/2014 102.86 103.16 101.93 102.15 83,481
06/18/2014 102.1 103.09 101.78 102.37 58,436
06/17/2014 101.91 103.33 101.53 102.3 96,468
06/16/2014 102.49 102.49 101.13 101.8 63,224
06/13/2014 103.01 103.01 101.508 102.38 43,772
06/12/2014 102.57 103.35 101.25 102.59 46,413
06/11/2014 102.83 103.31 102.33 102.5 47,457
06/10/2014 102.84 103.48 102.19 103.2 66,602
06/09/2014 102.35 103.08 101.59 102.9 68,806
06/06/2014 101.69 102.59 101.3701 102.32 35,603
06/05/2014 98.68 101.47 98 101.14 43,466
06/04/2014 98.23 99.15 98.12 98.73 44,116
06/03/2014 98.31 98.92 98.11 98.48 40,988
06/02/2014 99.1 99.1 98.05 98.61 44,776
05/30/2014 99.83 99.83 98.48 98.95 62,275
05/29/2014 99.71 99.71 98.73 99.53 18,616
05/28/2014 100.83 100.85 99.15 99.39 43,419
05/27/2014 98.96 100.86 98.6 100.78 64,226
05/23/2014 97.85 99.49 97.49 99.15 45,526
05/22/2014 97.07 98.27 96.99 98.14 43,937
05/21/2014 96.68 97.39 96.01 97.06 59,424
05/20/2014 96.56 96.56 95.482 96.45 88,030
05/19/2014 94.77 96.865 94.77 96.55 48,008
05/16/2014 94.18 95.11 93.765 95.11 46,755
05/15/2014 93.87 94.6 92.645 94.4 59,885
05/14/2014 95.27 95.27 93.84 94.57 61,620
05/13/2014 95.86 96.22 95.28 95.28 67,459
05/12/2014 95.29 96.34 94.965 95.7 87,905
05/09/2014 93.77 95.22 93.77 94.94 53,635
05/08/2014 95.66 96.016 93.6001 94.22 44,541
05/07/2014 95.38 95.74 94.284 95.59 38,774
05/06/2014 94.78 95.42 94.04 94.88 77,951
05/05/2014 95.13 96.07 94.07 95.15 87,910
05/02/2014 95.83 97.252 95.65 95.83 58,275
05/01/2014 96.39 96.72 94.68 95.76 125,439
04/30/2014 96.34 97.07 94.91 96.24 87,479
04/29/2014 95.49 96.82 95.11 96.32 102,193
04/28/2014 96.27 96.76 94.7 95.42 80,736
04/25/2014 95.51 96.24 94.8 95.69 119,478
04/24/2014 95.41 96.67 95.22 95.94 70,992
04/23/2014 95.45 96.02 94.9 95.45 88,543
04/22/2014 95.81 95.84 94.75 95.5 115,335
04/21/2014 95.14 95.47 93.676 95.47 71,350
04/17/2014 94.13 95.29 93.87 94.86 39,438
04/16/2014 94.27 94.839 93.4 94.22 41,172
04/15/2014 94.25 94.702 91.59 93.4 96,931
04/14/2014 94.74 95.06 93.05 93.85 97,790
04/11/2014 94.15 95.27 92.894 93.47 110,286
04/10/2014 98.32 98.71 94.91 95.32 174,681
04/09/2014 97.92 98.85 97.3 98.59 57,197
04/08/2014 96.26 97.996 96 97.49 196,348
04/07/2014 97.54 98.18 95.77 96.17 121,025
04/04/2014 101.33 101.75 98.07 98.13 115,422
04/03/2014 102.12 102.47 100 101.15 81,651
04/02/2014 109 109 100.5604 101.95 351,924
04/01/2014 110.29 112.71 109.58 112.71 68,213
03/31/2014 107.79 110.63 106.9 109.94 50,106
03/28/2014 106.9 109.39 105.85 107.38 43,044
03/27/2014 107.33 107.74 106.11 107.07 38,909
03/26/2014 111.09 111.09 107.02 107.18 56,352
03/25/2014 110.95 110.95 109.26 110.25 36,514
03/24/2014 111.05 111.24 109.44 110.28 46,890
03/21/2014 111.5 111.795 110.33 110.61 77,175
03/20/2014 110.24 111.3 110.18 110.88 43,531
03/19/2014 110.81 111.04 109.251 110.67 42,549
03/18/2014 110.71 111.41 110.1 110.58 61,738
03/17/2014 110.51 111.02 110 110.34 34,661
03/14/2014 109.57 110.53 109.57 110.13 53,900
03/13/2014 110.1 110.8 109.08 110.01 154,650
03/12/2014 110.42 110.5771 108.99 109.51 35,776
03/11/2014 112.27 112.97 110.66 110.78 74,318
03/10/2014 112.51 113.05 111.35 112.45 57,620
03/07/2014 112.6 113.26 111.87 112.55 35,328
03/06/2014 111.54 112.13 110.386 111.91 30,894
03/05/2014 111.36 111.74 110.49 111.43 48,154
03/04/2014 109.18 112.55 109.18 111.66 135,295
03/03/2014 108.5 109.52 107.6 108.83 49,158
02/28/2014 109.85 110.67 108.87 109.69 72,851
02/27/2014 108.64 109.86 108.61 109.84 36,995
02/26/2014 108.65 109.73 107.8 109.22 68,955
02/25/2014 108.44 108.66 106.6925 108.47 122,376
02/24/2014 115.73 117.16 106.2 108.1 322,814
02/21/2014 113.16 117.91 113.04 116 234,127
02/20/2014 104.89 109.16 104.75 108.05 100,619
02/19/2014 105.19 106.27 104.48 104.48 44,987
02/18/2014 105.62 106.38 104.87 105.54 74,311
02/14/2014 105.8 106.26 103.97 105.88 29,837
02/13/2014 104.19 106.43 103.87 105.85 48,127
02/12/2014 105.46 106.39 104.21 105.07 60,389
02/11/2014 104.1 105.2 103.51 105.04 58,175
02/10/2014 105.26 105.95 102.14 103.84 64,156
02/07/2014 103.71 105.57 102.57 105.55 122,113
02/06/2014 103.2 103.92 101.416 103.03 58,985
02/05/2014 102.87 103.668 101.79 102.58 69,008
02/04/2014 102.57 104.48 101.615 103.51 59,970
02/03/2014 105.06 106.78 101.58 102.33 79,101
01/31/2014 105.59 107.4 105.59 105.8 59,152
01/30/2014 107.61 108.41 106.79 107.66 35,976
01/29/2014 107.36 108.53 106.02 106.42 39,971
01/28/2014 108.11 109.07 107.04 107.89 53,761
01/27/2014 110.13 110.2296 107.5 108.23 57,820
01/24/2014 110.43 112.28 108.745 110.14 67,783
01/23/2014 112.52 112.8 110.86 111.47 57,041
01/22/2014 112.4 113.06 112.11 112.71 49,025
01/21/2014 112.09 112.5 110.98 112.04 54,581
01/17/2014 111.3 112.46 110.468 111.68 40,133
01/16/2014 111.18 112.01 110.61 111.7 60,790
01/15/2014 109.06 111.56 108.086 111.18 73,915
01/14/2014 107.51 109.22 106.23 109.2 137,095
01/13/2014 109.06 109.74 105.75 106.9 42,496
01/10/2014 109.17 109.52 107.95 109 48,030
01/09/2014 111.52 111.52 107.83 108.87 67,999
01/08/2014 106 111.06 105.96 110.52 281,169
01/07/2014 103.5 105.2 103.27 105.01 149,527
01/06/2014 105.86 105.86 102.22 103.11 89,933
01/03/2014 106.1 106.86 104.93 105.22 42,036
01/02/2014 107 107 105.47 106.12 55,964
12/31/2013 107.07 107.48 106.73 107 61,136
12/30/2013 106.5 107.09 106.26 106.75 32,237
12/27/2013 107.48 108.27 106.34 106.59 37,295
12/26/2013 105.8 107.67 105.8 106.99 47,202
12/24/2013 106.09 106.35 105.38 105.62 283,522
12/23/2013 105.28 106 104.45 105.79 61,076
12/20/2013 103.77 105.93 103.22 105.04 163,684
12/19/2013 104.63 105.25 103.21 103.38 60,176
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?