Quantcast

Unifirst Corporation Common Stock Historical Stock Prices

UNF 
$182.05
*  
0.35
0.19%
Get UNF Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading UNF now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

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.
16:00 180.75 183.50 180.75 182.05 36,309
06/21/2018 182.55 183.5 180.75 182.05 36,309
06/20/2018 182.95 182.95 181.1 182.4 66,894
06/19/2018 183.45 183.45 180.625 182.25 81,134
06/18/2018 183.5 185.8 182.6 184.8 58,072
06/15/2018 183.5 186.55 182.75 184.2 130,061
06/14/2018 182.4 183.15 180.4 183.15 50,873
06/13/2018 182.95 183 180.65 182 59,645
06/12/2018 182.75 183.5 181 182.95 40,053
06/11/2018 182.8 184.5 180.875 182.85 57,049
06/08/2018 182.45 183 180.8 182.35 75,314
06/07/2018 184.7 184.7 181.5775 182.45 65,769
06/06/2018 186.95 187.75 183.7 184.3 79,657
06/05/2018 183.35 187.6 182.8 187.05 63,657
06/04/2018 180 183.75 180 183.25 90,135
06/01/2018 178.7 180 177.7 179.65 63,036
05/31/2018 177.5 179.1 176.9 177.6 42,673
05/30/2018 176.25 178.475 175.5 177.95 41,747
05/29/2018 174.1 177 174.1 175.5 55,303
05/25/2018 174.95 178.35 173.85 175.2 43,484
05/24/2018 175.2 176 172.275 175.75 45,908
05/23/2018 172.65 175.65 172.55 174.95 53,854
05/22/2018 177.15 177.15 174 174.15 58,289
05/21/2018 176.05 178.025 175 176.7 74,709
05/18/2018 175.5 176.35 173.75 175.95 66,358
05/17/2018 173.65 176.45 171.95 174.4 68,827
05/16/2018 173.2 176.025 172.95 173.5 65,545
05/15/2018 170.8 174 170.6 173.3 52,689
05/14/2018 172.75 172.95 171.1 171.35 37,437
05/11/2018 171.15 174.1 170.4 172.75 31,406
05/10/2018 169.55 171.55 168.7 171.3 63,387
05/09/2018 169.3 169.75 167.5 168.65 39,238
05/08/2018 168.5 170.05 167 169.3 87,367
05/07/2018 164.25 166.6 163.2 166.3 32,303
05/04/2018 159.4 164.95 159.4 163.95 41,687
05/03/2018 160.25 160.85 158.475 160.3 29,257
05/02/2018 159.9 162.2 159.25 160.65 34,160
05/01/2018 160.25 161.2312 157.725 160.1 81,577
04/30/2018 160.05 162.75 159.95 160.6 66,058
04/27/2018 159.9 160.65 158.25 159.95 26,581
04/26/2018 161 161.1 159.6 160 22,606
04/25/2018 160.1 161.1 159.4 160.85 38,171
04/24/2018 161.7 161.7 158.75 160.1 33,925
04/23/2018 162.5 162.5 160.75 160.95 24,730
04/20/2018 161.35 162.7 159.975 162.15 33,361
04/19/2018 162.7 163.6 161.2 161.95 31,922
04/18/2018 164.1 164.7 162.35 163.5 40,140
04/17/2018 162 164.55 161.8 163.9 43,649
04/16/2018 159.9 161.2 158.9 161 49,062
04/13/2018 159.45 159.6 157.15 158.55 91,429
04/12/2018 159 159.25 157.1 158.65 25,837
04/11/2018 158.3 159.3025 157.6 158.25 21,421
04/10/2018 159.45 160.1 158.1 159.3 22,843
04/09/2018 158.95 159.75 157.15 157.25 31,557
04/06/2018 159.45 161.9 156.4 157.5 76,182
04/05/2018 158.75 160.6 158.25 160.4 57,282
04/04/2018 155.9 157.65 155.8 157.2 49,122
04/03/2018 156.45 159.4 155.7 157.5 91,298
04/02/2018 161.65 161.65 154.05 154.9 59,181
03/29/2018 161.75 164.2 161.1 161.65 98,045
03/28/2018 150 162 148.7 159.65 143,516
03/27/2018 149.95 149.95 144.3 144.9 51,889
03/26/2018 150 150 146.75 149.7 63,003
03/23/2018 152.3 152.3 147.85 147.85 56,757
03/22/2018 155.7 157.65 151.55 151.6 62,891
03/21/2018 155.75 157.9 155.75 156.85 33,593
*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?

Smart Portfolio