Unifirst Corporation Common Stock Historical Stock Prices

UNF 
$112.1
*  
0.83
0.75%
Get UNF Alerts
*Delayed - data as of May 24, 2016 9:36 ET  -  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 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36 112.10 112.10 111.63 112.10 2,247
05/20/2016 110.43 111.84 109.415 111.37 67,328
05/19/2016 110.53 112.58 109.5 110.44 88,993
05/18/2016 110.38 111.6397 109.8101 111.08 99,121
05/17/2016 111.98 112.52 110.1901 110.83 111,094
05/16/2016 111.89 112.5 110.935 111.77 100,472
05/13/2016 111.03 112.26 111.03 111.54 92,478
05/12/2016 110.45 112.02 110.02 111.33 80,485
05/11/2016 111.99 111.99 109.8301 110.14 72,840
05/10/2016 110.5 112 110.47 111.92 65,472
05/09/2016 109.7 111.29 109.7 110.29 111,426
05/06/2016 108.29 109.77 107.46 109.76 98,803
05/05/2016 109.11 110.19 107.96 108.35 101,391
05/04/2016 108.73 110.82 108.53 108.88 104,459
05/03/2016 108.48 110.09 107.6633 109.41 129,758
05/02/2016 109.12 110.13 108.58 108.9 113,973
04/29/2016 108.44 109.64 107.7 108.38 86,456
04/28/2016 109.16 112.02 108.86 109.13 212,152
04/27/2016 111.66 112.495 109.52 110.04 190,581
04/26/2016 110.84 113.64 110.65 112.35 128,170
04/25/2016 111.23 111.57 109.74 110.18 77,466
04/22/2016 111.54 112.21 111 111.43 114,765
04/21/2016 111.37 112.74 110.45 111.13 119,713
04/20/2016 112.55 112.73 110.91 110.94 85,230
04/19/2016 112.5 112.8 111.915 112.47 68,357
04/18/2016 110.24 112.37 109.95 112.01 79,013
04/15/2016 109.82 111.27 109.17 110.5 85,881
04/14/2016 110.12 110.64 109.824 110.2 76,669
04/13/2016 109.2 110.45 108.7 110.32 151,510
04/12/2016 107.99 108.91 107.29 108.45 89,869
04/11/2016 108.03 108.88 107.04 107.74 117,555
04/08/2016 107.9 108.28 106.95 107.53 58,471
04/07/2016 108.11 108.11 105.96 106.9 99,876
04/06/2016 108.13 108.81 107.5 108.49 120,436
04/05/2016 108.1 109.43 107.41 108.1 132,056
04/04/2016 110.65 110.65 108.54 108.74 101,652
04/01/2016 108.63 110.95 107.74 110.66 99,944
03/31/2016 109.18 110 108.71 109.12 136,431
03/30/2016 108.01 110.24 104.695 109.66 171,652
03/29/2016 110.45 112.81 109.86 112.81 127,806
03/28/2016 111.45 111.45 109.01 110.03 113,516
03/24/2016 110.08 111.45 108.02 111.34 112,628
03/23/2016 112.67 113.53 109.46 109.74 168,131
03/22/2016 110.65 113.66 110.07 112.85 140,725
03/21/2016 110.52 111.95 109.38 111.37 161,520
03/18/2016 110.72 111.27 109.72 110.36 109,467
03/17/2016 109.01 110.665 108.04 109.99 96,691
03/16/2016 108.24 109.58 107.44 109.15 54,453
03/15/2016 107.99 108.76 107.75 108.19 80,938
03/14/2016 108.62 109.92 107.44 108 63,529
03/11/2016 107.75 109.41 107.75 109.19 103,179
03/10/2016 108.1 109.93 106.1801 107.21 79,437
03/09/2016 107.72 108.45 106.625 108.14 93,924
03/08/2016 108.47 108.47 107.004 107.48 106,193
03/07/2016 106.44 108.6 106.08 108.51 112,172
03/04/2016 105.96 107.42 104.7 106.69 84,350
03/03/2016 104.16 106.42 104.16 106.36 75,448
03/02/2016 106.33 107.625 103.78 104.61 101,086
03/01/2016 106.31 106.88 104.5 106.69 123,008
02/29/2016 105.71 106.922 104.92 105.41 104,047
02/26/2016 106.06 106.1 102.92 105.69 80,240
02/25/2016 106.46 106.91 104.82 105.39 95,698
02/24/2016 104.43 106.54 103.805 105.91 65,062
02/23/2016 105.16 106.385 104.5 105.39 97,050
02/22/2016 105.5 105.6 104.785 105.28 126,547
02/19/2016 102.1 105.26 101.85 105.02 155,251
02/18/2016 101.09 102.51 101.09 102.07 90,261
02/17/2016 101.92 102.095 100.58 101.16 65,098
02/16/2016 101.15 102.07 98.69 101.6 104,110
02/12/2016 99.8 100.96 98.02 100.19 80,000
02/11/2016 98.42 99.66 96.9 98.8 82,452
02/10/2016 100.8 102.31 99.52 99.87 60,410
02/09/2016 99.43 102.3099 99.43 100.04 66,359
02/08/2016 97.19 101.01 97.0501 100.75 103,689
02/05/2016 100.87 100.87 97.49 97.97 121,149
02/04/2016 100.95 101.7 98.28 101.05 151,370
02/03/2016 102.72 102.72 100.25 100.92 67,250
02/02/2016 103.03 103.5 101.52 102.08 67,928
02/01/2016 104.55 104.57 103.32 103.76 81,063
01/29/2016 101.2 105.33 100.59 105.3 151,430
01/28/2016 100.7 101.9 99.96 101.09 67,735
01/27/2016 101.23 101.23 99.15 99.44 116,714
01/26/2016 100 101.62 99.39 101.57 94,981
01/25/2016 101.53 101.53 99.42 99.64 83,006
01/22/2016 101.65 101.98 99.97 101.6 94,947
01/21/2016 102.06 102.64 100.025 101.09 135,179
01/20/2016 100.94 102.97 97.76 102.09 106,772
01/19/2016 103.46 104.255 100.968 101.75 131,048
01/15/2016 99.9 102.96 99.55 102.94 150,667
01/14/2016 101.75 103.18 101.07 102.08 178,180
01/13/2016 102.71 103.21 100.24 101.32 104,682
01/12/2016 103.7 103.785 101.65 102.5 92,514
01/11/2016 101.14 103.3 100.81 102.5 120,223
01/08/2016 101.32 102.03 100.13 100.61 104,151
01/07/2016 101.43 102.835 99.31 102 113,532
01/06/2016 101.05 106.8767 101.02 102.26 184,727
01/05/2016 101.36 102.4 99.99 101.65 102,226
01/04/2016 102.35 102.51 99.66 100.52 99,923
12/31/2015 105.72 105.85 104.2 104.2 48,396
12/30/2015 107.03 107.03 105.11 105.94 44,533
12/29/2015 106.46 107.45 106 106.92 53,022
12/28/2015 104.11 105.6 103.56 105.6 53,536
12/24/2015 104.72 105.38 103.98 104.71 25,067
12/23/2015 104.76 104.97 103.71 104.56 63,504
12/22/2015 103.7 104.68 102.54 104.4 57,293
12/21/2015 104.76 105.17 101.68 103 85,118
12/18/2015 106.35 106.43 103.74 104.35 221,875
12/17/2015 108.62 108.62 106.22 106.9 81,572
12/16/2015 106.61 110 105.76 108.29 130,796
12/15/2015 102.84 104.4 102.065 104.36 97,492
12/14/2015 101.6 102.45 100.75 102.08 73,499
12/11/2015 103.11 103.13 101.16 101.6 71,736
12/10/2015 105.27 105.7 104.66 104.81 66,567
12/09/2015 106.12 106.5 104.225 105.27 93,117
12/08/2015 107.04 107.558 105.52 106.3 58,449
12/07/2015 107.98 108.62 107.02 107.77 94,091
12/04/2015 106.79 108.775 106.55 108.33 51,984
12/03/2015 110.22 110.58 106.01 106.36 77,827
12/02/2015 110.446 111.5 109.45 110.21 57,851
12/01/2015 109.15 111.07 108.52 110.55 61,137
11/30/2015 108.65 109.87 108.28 108.58 56,271
11/27/2015 108.39 109.13 107.29 108.74 35,148
11/25/2015 108.39 108.85 107.62 108.5 46,480
11/24/2015 106.93 108.46 105.93 108.11 42,364
11/23/2015 106.79 108.17 106.02 107.5 55,246
11/20/2015 106.89 107.83 106 106.48 74,103
11/19/2015 106.45 107.29 105.8 106.16 36,827
11/18/2015 105.83 106.88 104.99 106.48 63,807
11/17/2015 105.69 106.67 104.23 105.39 46,520
11/16/2015 104.76 105.56 103.58 105.39 58,275
11/13/2015 105.9 106.75 104.83 105.02 42,243
11/12/2015 106.27 107.23 105.93 106.27 111,665
11/11/2015 106.93 107.58 106.11 107.01 43,044
11/10/2015 106.87 107.03 105.79 106.28 82,721
11/09/2015 107.44 108.17 106.11 107.01 103,049
11/06/2015 105.2 107.89 104.5 107.25 99,178
11/05/2015 106.38 106.62 104.6 105.23 64,706
11/04/2015 107.03 107.99 105 106.2 44,799
11/03/2015 106.53 107.43 105.33 107.16 89,052
11/02/2015 105.08 107.34 105.08 106.83 67,315
10/30/2015 105.49 106.47 104.02 105.07 78,679
10/29/2015 107.09 107.27 105.0901 105.81 53,195
10/28/2015 104.35 107.14 104.26 107.14 84,064
10/27/2015 104.56 105.27 102.95 103.78 99,552
10/26/2015 105.23 106.11 104.6532 104.67 59,619
10/23/2015 105.67 106.5 104.29 105.76 68,076
10/22/2015 104.35 106.44 104.04 105.15 108,890
10/21/2015 107 107 101.79 104.08 110,430
10/20/2015 110.84 111.55 110.31 110.76 52,256
10/19/2015 109.88 111.28 109.34 110.65 39,755
10/16/2015 111.77 112.2 109.14 110.37 53,001
10/15/2015 110.17 111.7 108.57 111.61 58,595
10/14/2015 111.31 112.2 109.52 109.94 51,388
10/13/2015 111.66 113.16 111.05 111.05 56,368
10/12/2015 110.52 112.62 110.26 112.22 44,796
10/09/2015 110.59 111.63 110.1 110.21 37,366
10/08/2015 108.99 111.03 108.5 110.8 81,157
10/07/2015 107.51 109.88 107.51 109.52 44,591
10/06/2015 108.97 108.97 106.69 107.01 75,254
10/05/2015 106.03 109.44 105.93 108.82 45,241
10/02/2015 105.65 105.68 102.72 105.38 80,556
10/01/2015 106.62 107.5 105.18 106.53 64,791
09/30/2015 105.78 106.99 105.16 106.81 77,759
09/29/2015 105.26 105.635 104.22 105.16 63,475
09/28/2015 106.36 107.06 104.71 105.11 78,091
09/25/2015 107.11 108.26 105.7201 106.84 76,355
09/24/2015 106.54 106.69 104.32 106.6 116,851
09/23/2015 107.55 108 106.22 106.96 75,238
09/22/2015 107.68 107.68 105.86 107.15 52,741
09/21/2015 108.85 109.28 107.11 108.83 50,341
09/18/2015 109 110.654 107.41 108.05 127,147
09/17/2015 109.56 111.5 109.56 110.33 52,410
09/16/2015 110.11 110.68 109 109.4 53,135
09/15/2015 108.69 110.24 108.45 110 40,380
09/14/2015 109.26 109.26 108.09 108.76 47,759
09/11/2015 108.35 109.67 107.66 109.27 57,244
09/10/2015 109.59 110 108.4 108.85 38,462
09/09/2015 111.35 111.35 109.12 109.54 53,586
09/08/2015 109.47 110.94 109.14 110.68 45,898
09/04/2015 108.52 109.71 107.78 108.44 63,105
09/03/2015 110.41 111.41 109.36 109.63 92,349
09/02/2015 107.92 110.78 107.47 109.94 97,002
09/01/2015 106.99 108.35 106.2 107.23 174,747
08/31/2015 106.51 108.89 106.51 108.41 53,654
08/28/2015 108.34 109.02 107.0701 108.14 42,197
08/27/2015 108.08 109 106.64 108.67 61,309
08/26/2015 107.5 107.82 104.63 107.41 54,126
08/25/2015 110.12 110.12 105.3047 105.72 75,571
08/24/2015 105.16 110.93 104.87 107.39 97,305
08/21/2015 111 112.45 108.8 110.72 77,384
08/20/2015 113.57 114.4 112.82 112.82 55,178
08/19/2015 114.69 115.75 113.94 114.6 62,030
08/18/2015 116.37 118.66 115.06 115.8 84,123
08/17/2015 114.85 116.28 114.36 116.28 70,801
08/14/2015 113.86 116.45 113.07 115.18 140,814
08/13/2015 113.61 114.86 112.9 114.14 91,031
08/12/2015 112.86 114.4621 111.48 113.79 27,151
08/11/2015 114.64 114.8 113.18 113.86 35,278
08/10/2015 114.2 115.35 113.97 115.1 63,559
08/07/2015 112.86 115.28 112.51 113.62 71,022
08/06/2015 113.86 115.14 112.01 113.35 88,672
08/05/2015 112.16 114.37 109.765 113.88 75,620
08/04/2015 110.73 112 110.73 111.72 66,943
08/03/2015 110.99 111.49 109.53 110.64 58,197
07/31/2015 111.28 112.53 110.15 110.82 75,587
07/30/2015 110.28 112.3 109.53 111.09 197,959
07/29/2015 110.8 111.877 109.99 110.48 70,126
07/28/2015 110.34 110.77 108.6 110.37 52,503
07/27/2015 108.86 110.785 108.014 109.59 74,158
07/24/2015 111.74 112.3 109.9 110.04 75,514
07/23/2015 113.26 113.56 111.14 111.58 69,461
07/22/2015 112.56 113.61 112.56 113.32 54,223
07/21/2015 114.72 114.81 112.45 112.87 51,560
07/20/2015 115.68 115.72 113.67 114.56 55,208
07/17/2015 117.05 117.93 114.28 115.3 60,053
07/16/2015 115.43 118.23 115.43 117.3 52,649
07/15/2015 115.19 115.19 114.1101 114.62 52,537
07/14/2015 115.9 115.9 114.5 115.42 33,117
07/13/2015 116.39 116.73 114.235 115.58 87,702
07/10/2015 114.16 115.73 113.96 115.58 62,048
07/09/2015 116.43 116.43 113.31 114.04 86,505
07/08/2015 114.92 115.25 114 114.74 105,600
07/07/2015 116.58 117.31 114.47 116 59,491
07/06/2015 115.96 117.55 115 116.44 58,875
07/02/2015 118.22 119.46 116.505 117.1 95,702
07/01/2015 116.5 118.79 114.21 117.39 125,010
06/30/2015 112.67 112.8199 110.595 111.85 130,086
06/29/2015 113.52 114.09 111.33 111.39 73,842
06/26/2015 115.22 115.51 113.74 114.36 102,418
06/25/2015 115.24 115.69 113.93 115.12 58,157
06/24/2015 115.61 116.03 113.89 114.93 49,750
06/23/2015 114.84 116.6 114.204 116.01 93,449
06/22/2015 116.02 116.18 114.82 114.97 69,262
06/19/2015 115.65 116.39 113.89 115.68 70,786
06/18/2015 113.83 115.87 112.99 115.31 48,579
06/17/2015 114.1 114.1 112.66 113.31 27,683
06/16/2015 113.04 114.25 112.39 113.7 42,319
06/15/2015 114.47 114.47 112.7 113.28 56,555
06/12/2015 116.51 117.1344 115.181 115.51 26,950
06/11/2015 117.07 117.18 116.13 116.79 30,658
06/10/2015 116.38 118.51 116.3 117.14 60,861
06/09/2015 114.8 115.88 114.15 115.68 47,228
06/08/2015 114.21 115.9 114.21 115.14 40,111
06/05/2015 113.18 114.31 112.71 114.16 88,330
06/04/2015 114.32 114.65 113.21 113.76 21,062
06/03/2015 114.42 115.47 113.71 115.14 81,419
06/02/2015 113.85 115.6 113.51 114.37 84,774
06/01/2015 114.99 115.28 113.35 114.46 48,439
05/29/2015 115.26 116.23 114 114.31 57,102
05/28/2015 115.45 115.74 114.51 115.53 35,471
05/27/2015 112.99 116.06 112.41 115.37 98,941
05/26/2015 112.87 113.19 111.56 112.61 90,122
05/22/2015 114.17 114.6225 113 113.08 37,254
05/21/2015 114.41 115.15 113.82 114.22 109,003
05/20/2015 114.34 115.4 113.95 114.37 59,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?