Skip to main content

Unifirst Corp (NY: UNF )

155.86 +3.36 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 156.37 156.37 156.37 0 +1.93(+1.25%)
Mar 28, 2018 145.10 156.70 143.84 154.43 148,366 +14.27(+10.18%)
Mar 27, 2018 145.05 145.05 139.58 140.16 53,642 -4.64(-3.21%)
Mar 26, 2018 145.10 145.10 141.95 144.81 65,132 +1.79(+1.25%)
Mar 23, 2018 147.32 147.32 143.02 143.02 58,675 -3.63(-2.47%)
Mar 22, 2018 150.61 152.50 146.59 146.64 65,016 -5.08(-3.35%)
Mar 21, 2018 150.66 152.74 150.66 151.72 34,728 +0.72(+0.48%)
Mar 20, 2018 151.48 152.16 150.32 151.00 38,727 -0.58(-0.38%)
Mar 19, 2018 152.54 153.17 150.03 151.58 64,988 -1.31(-0.85%)
Mar 16, 2018 152.06 153.61 152.01 152.88 143,108 +0.44(+0.29%)
Mar 15, 2018 154.09 154.09 150.47 152.45 60,542 -1.74(-1.13%)
Mar 14, 2018 155.83 155.98 153.92 154.19 35,053 -1.21(-0.78%)
Mar 13, 2018 157.48 158.76 155.40 155.40 38,501 -1.35(-0.86%)
Mar 12, 2018 156.99 157.67 153.60 156.75 60,773 -0.48(-0.31%)
Mar 09, 2018 153.56 157.77 151.51 157.24 28,401 +4.64(+3.04%)
Mar 08, 2018 154.19 154.19 151.92 152.59 25,950 -1.32(-0.86%)
Mar 07, 2018 154.15 153.91 30,587 +2.42(+1.60%)
Mar 06, 2018 150.96 153.19 149.70 151.49 48,214 +0.87(+0.58%)
Mar 05, 2018 148.21 151.35 147.34 150.62 31,785 +1.11(+0.74%)
Mar 02, 2018 147.38 150.28 146.46 149.51 25,659 +1.50(+1.01%)
Mar 01, 2018 150.53 150.53 146.75 148.01 32,581 -2.18(-1.45%)
Feb 28, 2018 152.65 154.10 150.19 150.19 31,213 -2.03(-1.33%)
Feb 27, 2018 153.52 155.00 152.22 152.22 32,923 -1.60(-1.04%)
Feb 26, 2018 153.72 154.06 150.39 153.81 34,400 +0.10(+0.06%)
Feb 23, 2018 152.90 155.99 151.30 153.72 65,125 +1.79(+1.18%)
Feb 22, 2018 151.93 38,166 +1.40(+0.93%)
Feb 21, 2018 150.24 152.94 150.24 150.53 32,146 +0.15(+0.10%)
Feb 20, 2018 149.95 151.35 148.83 150.38 68,733 -0.44(-0.29%)
Feb 16, 2018 150.82 150.82 150.82 0 +0.87(+0.58%)
Feb 15, 2018 150.38 151.23 146.17 149.95 77,046 +0.39(+0.26%)
Feb 14, 2018 144.68 150.48 143.76 149.56 96,117 +3.53(+2.42%)
Feb 13, 2018 145.30 146.46 142.31 146.03 44,304 -0.34(-0.23%)
Feb 12, 2018 146.13 148.66 145.11 146.37 44,929 +0.63(+0.43%)
Feb 09, 2018 145.45 147.65 141.73 145.74 60,581 +1.69(+1.17%)
Feb 08, 2018 147.67 148.06 144.00 144.05 82,421 -3.58(-2.42%)
Feb 07, 2018 147.96 147.96 147.09 147.62 61,352 -0.68(-0.46%)
Feb 06, 2018 146.56 149.17 145.74 148.30 90,159 -3.00(-1.98%)
Feb 05, 2018 156.91 158.84 149.32 151.30 36,508 -6.48(-4.11%)
Feb 02, 2018 159.57 159.96 157.39 157.78 54,163 -2.71(-1.69%)
Feb 01, 2018 159.38 160.58 157.39 160.49 71,930 +0.63(+0.39%)
Jan 31, 2018 161.60 161.60 158.02 159.86 116,078 -1.69(-1.05%)
Jan 30, 2018 158.02 162.18 158.02 161.55 123,448 +2.61(+1.64%)
Jan 29, 2018 158.89 160.32 157.97 158.94 119,983 -0.44(-0.27%)
Jan 26, 2018 161.89 163.34 158.70 159.38 124,568 -1.84(-1.14%)
Jan 25, 2018 162.71 162.71 160.29 161.21 111,576 -0.92(-0.57%)
Jan 24, 2018 164.50 164.50 162.08 162.13 68,220 -2.03(-1.24%)
Jan 23, 2018 165.56 165.56 163.00 164.16 45,785 -1.35(-0.82%)
Jan 22, 2018 165.23 165.90 164.35 165.52 66,453 +0.19(+0.12%)
Jan 19, 2018 162.47 166.17 162.47 165.32 86,579 +2.95(+1.82%)
Jan 18, 2018 165.23 165.23 162.32 162.37 51,558 -2.51(-1.52%)
Jan 17, 2018 164.69 165.56 163.92 164.89 59,093 +0.19(+0.12%)
Jan 16, 2018 166.97 166.97 164.04 164.69 69,822 -0.82(-0.50%)
Jan 12, 2018 165.52 165.52 165.52 0 -0.34(-0.20%)
Jan 11, 2018 163.39 166.00 162.81 165.85 50,722 +2.90(+1.78%)
Jan 10, 2018 162.42 162.95 61,990 -1.50(-0.91%)
Jan 09, 2018 166.39 166.82 163.82 164.45 73,887 -1.60(-0.96%)
Jan 08, 2018 166.05 167.16 163.91 166.05 79,636 +0.10(+0.06%)
Jan 05, 2018 169.67 170.35 165.27 165.95 114,430 -3.34(-1.97%)
Jan 04, 2018 165.81 169.29 164.65 169.29 100,542 +4.88(+2.97%)
Jan 03, 2018 165.47 166.34 162.54 164.40 135,789 +2.13(+1.31%)
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.