UNF Historical Prices | Unifirst Corporation Common Sto Stock

Dow

0.11% Nasdaq

0.05%

UniFirst Corp. (UNF)

-NYSE

95.14 0.10(0.10%) 1:53PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	96.52	97.15	94.87	95.24	30,400	95.24
May 21, 2013	96.24	97.10	95.72	96.57	33,000	96.57
May 20, 2013	96.18	96.74	95.67	96.48	35,700	96.48
May 17, 2013	95.16	96.64	94.72	96.50	50,500	96.50
May 16, 2013	94.60	95.10	94.04	94.77	20,800	94.77
May 15, 2013	93.96	95.18	93.96	94.96	34,400	94.96
May 14, 2013	92.50	94.37	92.50	94.31	38,300	94.31
May 13, 2013	92.63	92.96	92.10	92.57	28,100	92.57
May 10, 2013	92.73	94.21	92.73	93.04	38,300	93.04
May 9, 2013	93.26	94.14	92.84	93.16	23,800	93.16
May 8, 2013	92.36	93.73	92.01	93.45	60,700	93.45
May 7, 2013	91.67	92.64	90.81	92.27	84,600	92.27
May 6, 2013	90.72	92.41	90.20	91.29	117,500	91.29
May 3, 2013	90.48	92.19	90.48	90.92	31,100	90.92
May 2, 2013	88.98	89.98	88.73	89.57	81,000	89.57
May 1, 2013	91.89	91.89	88.83	88.85	64,300	88.85
Apr 30, 2013	91.15	91.49	90.50	91.05	166,600	91.05
Apr 29, 2013	90.93	91.14	90.50	90.94	127,300	90.94
Apr 26, 2013	91.14	91.31	89.89	90.93	143,000	90.93
Apr 25, 2013	90.60	91.43	89.58	91.18	82,100	91.18
Apr 24, 2013	90.35	90.80	89.71	90.30	48,200	90.30
Apr 23, 2013	90.10	90.97	89.46	90.64	54,800	90.64
Apr 22, 2013	90.30	90.70	88.54	89.75	54,500	89.75
Apr 19, 2013	90.10	90.51	89.27	90.36	51,500	90.36
Apr 18, 2013	90.55	91.49	88.93	89.37	79,400	89.37
Apr 17, 2013	92.32	92.89	89.34	90.68	66,900	90.68
Apr 16, 2013	90.60	92.59	90.26	92.35	58,000	92.35
Apr 15, 2013	92.01	92.24	89.36	90.00	80,000	90.00
Apr 12, 2013	92.21	92.34	91.80	92.21	106,000	92.21
Apr 11, 2013	91.21	92.30	90.79	92.26	159,600	92.26
Apr 10, 2013	90.00	91.51	89.62	91.05	125,000	91.05
Apr 9, 2013	90.15	90.17	89.00	89.60	61,500	89.60
Apr 8, 2013	89.30	89.92	88.31	89.88	36,100	89.88
Apr 5, 2013	89.10	89.85	88.49	88.98	37,200	88.98
Apr 4, 2013	90.48	90.82	89.63	90.28	32,300	90.28
Apr 3, 2013	91.25	91.63	90.03	90.18	53,900	90.18
Apr 2, 2013	90.80	91.45	90.56	90.98	95,200	90.98
Apr 1, 2013	90.61	91.43	89.66	90.35	62,100	90.35
Mar 28, 2013	90.66	91.80	89.52	90.50	118,400	90.50
Mar 27, 2013	92.58	93.00	89.15	89.82	103,900	89.82
Mar 26, 2013	88.23	88.58	87.51	88.57	52,200	88.57
Mar 25, 2013	89.77	89.87	87.28	88.09	41,000	88.09
Mar 22, 2013	87.60	89.50	87.60	89.01	58,600	89.01
Mar 21, 2013	87.59	87.89	86.79	87.57	47,800	87.57
Mar 20, 2013	88.50	88.73	87.47	87.95	60,000	87.95
Mar 19, 2013	87.90	88.33	87.41	88.00	54,500	88.00
Mar 18, 2013	86.49	87.63	86.49	87.37	33,600	87.37
Mar 15, 2013	87.12	87.20	86.27	87.00	73,500	87.00
Mar 14, 2013	86.45	87.16	85.25	87.00	46,700	87.00
Mar 13, 2013	86.19	86.29	85.53	86.13	26,500	86.13
Mar 12, 2013	86.43	86.43	85.36	85.45	48,400	85.45
Mar 11, 2013	85.33	86.13	85.27	85.87	48,500	85.87
Mar 8, 2013	85.64	85.98	83.85	85.29	111,400	85.29
Mar 8, 2013	0.037 Dividend
Mar 7, 2013	84.91	86.14	84.91	85.56	54,900	85.52
Mar 6, 2013	84.85	85.29	84.41	84.72	63,600	84.68
Mar 5, 2013	85.00	85.05	84.28	84.39	42,000	84.35
Mar 4, 2013	83.90	84.43	82.60	84.30	87,900	84.26
Mar 1, 2013	82.90	84.93	82.53	84.41	52,400	84.37
Feb 28, 2013	83.25	84.23	83.25	83.54	29,800	83.50
Feb 27, 2013	83.33	84.04	83.32	83.42	29,000	83.38
Feb 26, 2013	83.20	83.40	82.60	83.08	33,400	83.04
Feb 25, 2013	84.70	84.80	82.77	82.82	34,400	82.78
Feb 22, 2013	84.37	84.58	84.25	84.48	73,900	84.44
Feb 21, 2013	84.30	84.50	83.58	83.99	45,500	83.95
Feb 20, 2013	85.22	85.22	83.93	84.04	65,800	84.00
Feb 19, 2013	84.18	85.60	84.18	85.20	188,800	85.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UNF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

UniFirst Corp. (UNF)