Australia markets closed

UniFirst Corporation (UNF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.60+2.52 (+1.60%)
At close: 04:00PM EDT
159.60 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024159.48160.56157.47159.60159.6056,653
02 May 2024162.52162.52155.88157.08157.08121,400
01 May 2024160.65163.42160.39161.47161.4748,500
30 Apr 2024161.58162.36160.00160.13160.1356,600
29 Apr 2024163.77164.28162.07162.94162.9443,500
26 Apr 2024163.98165.52163.48164.24164.2455,500
25 Apr 2024164.29164.29161.62163.82163.8281,000
24 Apr 2024164.17166.63162.99165.30165.3092,300
23 Apr 2024159.96165.44159.88165.43165.4377,200
22 Apr 2024158.97161.95158.26160.28160.28106,900
19 Apr 2024155.68159.16155.26158.51158.51127,200
18 Apr 2024156.23157.12154.50155.91155.91128,400
17 Apr 2024158.78158.78156.05156.16156.1679,100
16 Apr 2024159.50159.68157.29157.29157.2950,400
15 Apr 2024161.23162.11159.35160.00160.0072,600
12 Apr 2024160.53162.22160.48161.38161.3864,300
11 Apr 2024162.45162.92161.56162.06162.0656,400
10 Apr 2024162.01163.02159.38161.26161.2681,900
09 Apr 2024164.64166.50164.39165.72165.72102,200
08 Apr 2024164.84165.64164.10164.50164.5082,500
05 Apr 2024164.01164.70163.28164.00164.00114,300
04 Apr 2024167.19167.19163.52164.03164.0392,400
03 Apr 2024165.52167.20165.52166.07166.07135,800
02 Apr 2024168.26168.67165.43165.80165.80163,300
01 Apr 2024174.57174.57168.50169.46169.4686,100
28 Mar 2024172.54177.12172.16173.43173.43157,400
27 Mar 2024160.00174.15160.00172.07172.07242,900
26 Mar 2024169.95170.30166.51167.15167.15115,500
25 Mar 2024169.69171.08168.64168.69168.6981,400
22 Mar 2024171.79171.97169.68170.04170.0454,500
21 Mar 2024174.44174.87171.04171.79171.7977,700
20 Mar 2024168.35175.41168.00173.80173.8047,800
19 Mar 2024167.94169.97167.20169.33169.3344,700
18 Mar 2024169.51171.31167.86168.11168.1142,700
15 Mar 2024167.26170.23167.26170.05170.05137,700
14 Mar 2024171.80172.85166.15167.90167.9075,400
13 Mar 2024172.80175.90172.79172.95172.9570,700
12 Mar 2024171.10173.53170.31173.09173.09172,900
11 Mar 2024168.49172.68168.29171.93171.9339,200
08 Mar 2024170.19171.65167.72169.41169.4146,800
07 Mar 2024170.35170.35167.37168.60168.6089,800
07 Mar 20240.33 Dividend
06 Mar 2024167.70170.44166.75170.08169.7538,800
05 Mar 2024168.41169.49165.43166.39166.0752,600
04 Mar 2024169.99170.48168.88169.42169.0940,000
01 Mar 2024168.31170.87167.55170.05169.7267,700
29 Feb 2024169.69170.25166.96168.72168.3982,400
28 Feb 2024166.69168.81166.69167.75167.4246,600
27 Feb 2024168.86170.64167.46168.16167.8359,300
26 Feb 2024166.03169.14166.03168.48168.1571,800
23 Feb 2024168.48170.39165.88166.97166.65147,600
22 Feb 2024167.04168.36164.93167.38167.06131,500
21 Feb 2024168.56168.56166.00167.77167.4452,400
20 Feb 2024167.15170.53167.15168.23167.9054,200
16 Feb 2024172.41173.29169.41169.48169.1597,600
15 Feb 2024171.99174.89170.98173.55173.2184,700
14 Feb 2024172.30172.67168.91171.48171.15117,100
13 Feb 2024173.58177.56168.44170.05169.72100,100
12 Feb 2024172.75178.33172.33177.61177.2778,600
09 Feb 2024170.84172.32170.42171.16170.8363,900
08 Feb 2024168.62172.79167.74171.25170.9278,900
07 Feb 2024170.80171.00166.80167.69167.3674,100
06 Feb 2024170.74172.77169.81170.89170.5651,900
05 Feb 2024172.13172.79170.08170.20169.8766,300
02 Feb 2024171.51175.89170.71174.17173.8370,900
01 Feb 2024170.00174.07169.68173.76173.4252,200
31 Jan 2024174.59175.00168.44169.42169.0971,400
30 Jan 2024172.12174.38171.93174.08173.7443,000
29 Jan 2024171.66174.39171.65173.60173.2672,600
26 Jan 2024171.70173.42171.67171.96171.6352,900
25 Jan 2024169.74170.63168.20170.44170.1147,900
24 Jan 2024171.14171.14167.46167.73167.4038,900
23 Jan 2024171.14171.14168.30169.35169.0260,500
22 Jan 2024167.59170.32167.59169.18168.8568,400
19 Jan 2024166.53166.53163.85165.94165.6254,900
18 Jan 2024166.47166.76165.00165.70165.3848,200
17 Jan 2024165.89169.47165.00165.28164.9675,500
16 Jan 2024167.25170.29165.88167.44167.1274,700
12 Jan 2024171.89172.61167.87169.03168.7062,800
11 Jan 2024171.30172.13168.46169.95169.62129,200
10 Jan 2024165.17171.15163.88171.12170.79146,000
09 Jan 2024162.73167.01162.73165.14164.8298,700
08 Jan 2024162.88166.42161.60165.62165.30124,300
05 Jan 2024162.40164.79159.47161.56161.25290,700
04 Jan 2024165.47170.81162.31163.36163.04134,300
03 Jan 2024178.54178.54162.08167.88167.55164,000
02 Jan 2024181.32183.79180.02180.41180.06123,900
29 Dec 2023186.10186.23181.57182.91182.5657,200
28 Dec 2023184.41186.15184.41185.42185.0667,100
27 Dec 2023183.52185.48183.03184.02183.6657,500
26 Dec 2023183.61184.88182.14183.76183.4043,900
22 Dec 2023181.54183.53180.33182.14181.7949,500
21 Dec 2023179.59182.34178.61181.85181.5066,500
20 Dec 2023181.34184.48178.27178.69178.34112,100
19 Dec 2023181.93183.28179.22182.58182.2377,200
18 Dec 2023182.04184.46180.16180.32179.9774,600
15 Dec 2023184.21185.82181.77182.22181.87209,700
14 Dec 2023186.51187.22182.32184.09183.7384,600
13 Dec 2023181.56184.70179.94184.20183.8487,000
12 Dec 2023179.42181.98178.00181.49181.1441,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...