UNF - UniFirst Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019193.72197.48193.72196.78196.78136,200
Oct 15, 2019192.11194.19191.52194.04194.0482,300
Oct 14, 2019191.80192.73190.66191.67191.6756,700
Oct 11, 2019192.68195.98191.85192.13192.1378,700
Oct 10, 2019189.94192.35189.81190.48190.4869,000
Oct 09, 2019191.14191.14187.84189.32189.3253,800
Oct 08, 2019187.00191.14185.41189.62189.6275,200
Oct 07, 2019192.30192.30187.27188.33188.33114,500
Oct 04, 2019186.66193.26186.14192.94192.9496,300
Oct 03, 2019187.21188.35185.20186.54186.5468,400
Oct 02, 2019190.66191.68187.05187.70187.7068,700
Oct 01, 2019195.64197.06191.64191.92191.9268,600
Sep 30, 2019195.41197.27195.03195.12195.1290,600
Sep 27, 2019200.37200.37195.00195.53195.5369,600
Sep 26, 2019199.00199.99197.21199.33199.33101,900
Sep 25, 2019196.24200.35194.80199.88199.88121,800
Sep 24, 2019193.60194.95191.36192.49192.4987,500
Sep 23, 2019194.55195.13192.01192.99192.9950,600
Sep 20, 2019193.63198.01192.78194.52194.52156,500
Sep 19, 2019194.02195.21193.12193.43193.4349,600
Sep 18, 2019195.28195.94191.93193.49193.4968,000
Sep 17, 2019193.35197.01193.35195.81195.8154,200
Sep 16, 2019195.70197.68191.97192.88192.88111,900
Sep 13, 2019192.74197.00189.94196.67196.6795,200
Sep 12, 2019191.42193.24190.83191.60191.60135,400
Sep 11, 2019189.52191.36186.77190.34190.34159,800
Sep 10, 2019191.04191.83187.41189.15189.15140,400
Sep 09, 2019196.75197.08191.03191.28191.28109,000
Sep 06, 2019196.21197.42195.77196.50196.5087,700
Sep 05, 2019197.09198.74195.38196.09196.09141,900
Sep 05, 20190.113 Dividend
Sep 04, 2019194.96196.09194.37195.32195.21107,400
Sep 03, 2019194.78195.64192.83193.27193.16129,200
Aug 30, 2019198.35199.17195.10195.91195.8076,300
Aug 29, 2019198.99199.69196.98197.29197.18120,000
Aug 28, 2019194.78197.99193.74197.45197.34100,800
Aug 27, 2019196.96198.30194.38194.81194.70166,800
Aug 26, 2019196.46198.49195.52196.47196.36164,000
Aug 23, 2019199.32201.07193.90195.11195.00133,900
Aug 22, 2019203.84204.84199.58200.19200.0783,200
Aug 21, 2019203.96205.22201.99203.23203.11100,500
Aug 20, 2019201.21202.94200.24202.59202.4781,200
Aug 19, 2019203.04204.21199.65201.27201.15105,200
Aug 16, 2019197.54201.02197.45200.32200.20155,700
Aug 15, 2019197.00199.05196.01196.94196.8389,500
Aug 14, 2019197.20198.78195.69196.67196.5681,400
Aug 13, 2019197.35201.86197.35199.71199.5980,400
Aug 12, 2019197.12198.20195.93197.27197.1680,600
Aug 09, 2019196.91197.10194.91196.54196.4382,900
Aug 08, 2019194.47197.11194.01197.11197.00114,600
Aug 07, 2019192.41194.09191.00193.74193.63130,200
Aug 06, 2019193.84195.33192.66194.64194.5389,300
Aug 05, 2019192.69194.60191.50193.02192.91118,900
Aug 02, 2019194.01196.07194.01195.00194.89119,700
Aug 01, 2019196.76199.09194.77195.24195.13119,800
Jul 31, 2019198.27201.19194.62196.87196.76254,000
Jul 30, 2019193.72198.30193.72197.96197.85110,100
Jul 29, 2019194.61196.83194.25194.81194.70133,600
Jul 26, 2019190.77195.16190.55194.93194.82112,100
Jul 25, 2019189.65191.26189.18190.55190.4486,200
Jul 24, 2019189.91190.67187.61189.65189.54102,400
Jul 23, 2019188.73190.78187.68190.47190.3658,100
Jul 22, 2019188.80190.30188.11188.11188.0073,200
Jul 19, 2019190.24192.39188.80188.80188.69116,000
Jul 18, 2019187.52191.72187.09190.49190.38123,300
Jul 17, 2019186.03190.36185.58187.51187.40146,400
Jul 16, 2019185.81187.24184.99185.57185.4689,600
Jul 15, 2019186.16187.38184.31185.45185.34102,300
Jul 12, 2019189.00189.85185.02185.70185.59141,100
Jul 11, 2019188.23190.43186.23188.31188.20146,800
Jul 10, 2019188.38188.92186.96187.36187.25101,000
Jul 09, 2019188.75188.94186.42187.45187.34119,700
Jul 08, 2019190.12190.12187.34188.52188.41102,200
Jul 05, 2019190.16190.96188.42190.78190.6775,600
Jul 03, 2019189.91191.11189.09190.22190.1161,200
Jul 02, 2019187.19189.87187.19188.51188.4092,200
Jul 01, 2019190.44192.00185.93187.67187.56119,000
Jun 28, 2019186.34189.24186.34188.57188.46369,700
Jun 27, 2019179.72186.47178.59185.49185.38329,800
Jun 26, 2019178.86182.41174.49178.11178.01353,600
Jun 25, 2019169.41169.87166.42166.59166.49131,600
Jun 24, 2019167.79169.56166.86169.19169.09120,800
Jun 21, 2019168.62169.83166.70168.25168.15159,500
Jun 20, 2019173.37173.53168.89169.83169.73174,500
Jun 19, 2019171.28171.70169.38171.70171.60120,000
Jun 18, 2019172.33172.91169.45171.28171.18186,900
Jun 17, 2019168.56172.07166.37171.46171.36117,500
Jun 14, 2019166.59168.03165.67167.75167.65124,300
Jun 13, 2019168.16169.20164.86166.31166.2193,000
Jun 12, 2019163.40168.42162.65167.69167.59120,500
Jun 11, 2019163.00164.30161.00162.65162.56167,000
Jun 10, 2019160.50162.77159.85162.61162.5291,300
Jun 07, 2019160.54161.24159.40160.19160.1062,800
Jun 06, 2019161.60162.27159.00159.67159.5851,700
Jun 06, 20190.113 Dividend
Jun 05, 2019160.50162.25159.37161.90161.6968,900
Jun 04, 2019160.54160.85158.41160.48160.2864,200
Jun 03, 2019158.67160.38158.20158.97158.77103,600
May 31, 2019158.36159.73157.41158.78158.58100,700
May 30, 2019157.85160.04157.80159.72159.5285,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...