Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:02PM ET - U.S. Markets close in 3 hours and 58 minutes. Dow  1.29% Nasdaq  1.40%

UniFirst Corp. (UNF)

At 11:37AM ET: 45.25   1.09 (2.47%)

MORE ON UNF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 43.82 44.51 43.82 44.16 37,900 44.16 19-Nov-09 44.20 44.20 43.70 44.00 39,500 44.00 18-Nov-09 45.12 45.33 44.02 44.55 81,500 44.55 17-Nov-09 45.04 45.43 44.61 45.06 46,800 45.06 16-Nov-09 44.30 45.30 44.30 45.16 49,100 45.16 13-Nov-09 43.70 44.22 42.89 43.92 56,400 43.92 12-Nov-09 42.79 44.09 42.50 43.42 197,000 43.42 11-Nov-09 42.89 43.00 42.32 42.91 27,900 42.91 10-Nov-09 42.30 42.96 42.26 42.55 28,600 42.55 9-Nov-09 42.66 43.00 42.03 42.44 96,000 42.44 6-Nov-09 41.54 42.35 41.35 42.17 160,400 42.17 5-Nov-09 40.49 41.99 40.14 41.99 54,600 41.99 4-Nov-09 41.44 41.51 39.81 40.27 198,700 40.27 3-Nov-09 41.67 42.20 41.09 41.34 60,900 41.34 2-Nov-09 42.42 42.42 41.33 41.88 96,600 41.88 30-Oct-09 42.18 43.11 40.71 42.07 134,000 42.07 29-Oct-09 43.94 44.00 42.11 42.56 72,500 42.56 28-Oct-09 43.51 45.99 43.10 43.59 113,000 43.59 27-Oct-09 45.43 45.83 45.04 45.27 51,200 45.27 26-Oct-09 45.32 46.01 45.04 45.30 60,200 45.30 23-Oct-09 45.43 45.49 45.25 45.32 45,200 45.32 22-Oct-09 45.11 45.71 45.01 45.37 32,700 45.37 21-Oct-09 45.11 45.93 45.07 45.31 196,300 45.31 20-Oct-09 45.60 45.71 44.66 45.29 140,100 45.29 19-Oct-09 45.28 46.21 45.18 45.66 28,900 45.66 16-Oct-09 46.33 46.33 45.16 45.26 88,800 45.26 15-Oct-09 46.00 46.67 45.85 46.55 48,700 46.55 14-Oct-09 45.20 46.32 45.20 46.20 31,400 46.20 13-Oct-09 45.34 45.34 44.53 44.79 29,700 44.79 12-Oct-09 46.61 46.86 45.25 45.30 26,700 45.30 9-Oct-09 45.46 46.44 45.21 46.36 45,200 46.36 8-Oct-09 45.17 46.30 44.95 45.46 72,400 45.46 7-Oct-09 44.93 45.30 44.67 44.98 41,900 44.98 6-Oct-09 44.95 45.39 44.61 44.99 36,900 44.99 5-Oct-09 44.59 44.83 44.41 44.68 45,000 44.68 2-Oct-09 44.52 44.89 44.25 44.51 43,100 44.51 1-Oct-09 44.20 45.17 44.07 44.81 77,400 44.81 30-Sep-09 45.14 45.14 44.10 44.45 72,000 44.45 29-Sep-09 44.35 45.60 44.24 45.06 62,500 45.06 28-Sep-09 44.49 45.26 44.18 44.44 61,300 44.44 25-Sep-09 43.85 44.65 43.81 44.40 53,700 44.40 24-Sep-09 43.31 44.16 43.16 44.05 118,700 44.05 23-Sep-09 42.68 43.70 42.68 43.20 146,200 43.20 22-Sep-09 44.55 44.79 43.36 43.41 40,800 43.41 21-Sep-09 44.17 44.52 43.92 44.37 17,200 44.37 18-Sep-09 44.97 45.00 44.31 44.44 62,000 44.44 17-Sep-09 44.11 44.92 43.89 44.92 53,300 44.92 16-Sep-09 43.25 44.12 43.02 44.04 61,800 44.04 15-Sep-09 42.49 43.28 42.49 43.24 41,200 43.24 14-Sep-09 41.23 42.69 41.23 42.67 34,100 42.67 11-Sep-09 41.71 41.76 41.21 41.53 21,700 41.53 10-Sep-09 40.92 41.71 40.66 41.71 43,300 41.71 9-Sep-09 40.60 41.40 40.31 40.92 33,500 40.92 9-Sep-09 $ 0.038 Dividend 8-Sep-09 40.50 40.51 39.87 40.51 27,700 40.47 4-Sep-09 39.93 40.33 39.48 40.28 58,600 40.24 3-Sep-09 39.60 39.94 38.62 39.90 38,300 39.86 2-Sep-09 38.60 39.56 38.60 39.21 85,500 39.17 1-Sep-09 39.53 40.14 37.94 38.88 175,300 38.84 31-Aug-09 41.17 41.19 39.79 39.89 116,300 39.85 28-Aug-09 42.23 42.51 41.10 41.54 35,100 41.50 27-Aug-09 42.60 42.60 41.54 42.00 51,300 41.96 26-Aug-09 42.53 43.34 42.40 42.60 38,400 42.56 25-Aug-09 41.99 43.00 41.81 42.69 82,800 42.65 24-Aug-09 43.02 43.02 41.40 41.90 115,100 41.86 21-Aug-09 42.04 42.99 42.04 42.79 75,700 42.75 20-Aug-09 41.46 41.88 41.40 41.78 40,800 41.74 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions