NYSE - Delayed Quote USD

UniFirst Corporation (UNF)

155.91 -0.25 (-0.16%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 156.23 157.12 154.50 155.91 155.91 128,400
Apr 17, 2024 158.78 158.78 156.05 156.16 156.16 79,100
Apr 16, 2024 159.50 159.68 157.29 157.29 157.29 50,400
Apr 15, 2024 161.23 162.11 159.35 160.00 160.00 72,600
Apr 12, 2024 160.53 162.22 160.48 161.38 161.38 64,300
Apr 11, 2024 162.45 162.92 161.56 162.06 162.06 56,400
Apr 10, 2024 162.01 163.02 159.38 161.26 161.26 81,900
Apr 9, 2024 164.64 166.50 164.39 165.72 165.72 102,200
Apr 8, 2024 164.84 165.64 164.10 164.50 164.50 82,500
Apr 5, 2024 164.01 164.70 163.28 164.00 164.00 114,300
Apr 4, 2024 167.19 167.19 163.52 164.03 164.03 92,400
Apr 3, 2024 165.52 167.20 165.52 166.07 166.07 135,800
Apr 2, 2024 168.26 168.67 165.43 165.80 165.80 163,300
Apr 1, 2024 174.57 174.57 168.50 169.46 169.46 86,100
Mar 28, 2024 172.54 177.12 172.16 173.43 173.43 157,400
Mar 27, 2024 160.00 174.15 160.00 172.07 172.07 242,900
Mar 26, 2024 169.95 170.30 166.51 167.15 167.15 115,500
Mar 25, 2024 169.69 171.08 168.64 168.69 168.69 81,400
Mar 22, 2024 171.79 171.97 169.68 170.04 170.04 54,500
Mar 21, 2024 174.44 174.87 171.04 171.79 171.79 77,700
Mar 20, 2024 168.35 175.41 168.00 173.80 173.80 47,800
Mar 19, 2024 167.94 169.97 167.20 169.33 169.33 44,700
Mar 18, 2024 169.51 171.31 167.86 168.11 168.11 42,700
Mar 15, 2024 167.26 170.23 167.26 170.05 170.05 137,700
Mar 14, 2024 171.80 172.85 166.15 167.90 167.90 75,400
Mar 13, 2024 172.80 175.90 172.79 172.95 172.95 70,700
Mar 12, 2024 171.10 173.53 170.31 173.09 173.09 172,900
Mar 11, 2024 168.49 172.68 168.29 171.93 171.93 39,200
Mar 8, 2024 170.19 171.65 167.72 169.41 169.41 46,800
Mar 7, 2024 0.33 Dividend
Mar 7, 2024 170.35 170.35 167.37 168.60 168.60 89,800
Mar 6, 2024 167.70 170.44 166.75 170.08 169.75 38,800
Mar 5, 2024 168.41 169.49 165.43 166.39 166.07 52,600
Mar 4, 2024 169.99 170.48 168.88 169.42 169.09 40,000
Mar 1, 2024 168.31 170.87 167.55 170.05 169.72 67,700
Feb 29, 2024 169.69 170.25 166.96 168.72 168.39 82,400
Feb 28, 2024 166.69 168.81 166.69 167.75 167.42 46,600
Feb 27, 2024 168.86 170.64 167.46 168.16 167.83 59,300
Feb 26, 2024 166.03 169.14 166.03 168.48 168.15 71,800
Feb 23, 2024 168.48 170.39 165.88 166.97 166.65 147,600
Feb 22, 2024 167.04 168.36 164.93 167.38 167.06 131,500
Feb 21, 2024 168.56 168.56 166.00 167.77 167.44 52,400
Feb 20, 2024 167.15 170.53 167.15 168.23 167.90 54,200
Feb 16, 2024 172.41 173.29 169.41 169.48 169.15 97,600
Feb 15, 2024 171.99 174.89 170.98 173.55 173.21 84,700
Feb 14, 2024 172.30 172.67 168.91 171.48 171.15 117,100
Feb 13, 2024 173.58 177.56 168.44 170.05 169.72 100,100
Feb 12, 2024 172.75 178.33 172.33 177.61 177.27 78,600
Feb 9, 2024 170.84 172.32 170.42 171.16 170.83 63,900
Feb 8, 2024 168.62 172.79 167.74 171.25 170.92 78,900
Feb 7, 2024 170.80 171.00 166.80 167.69 167.36 74,100
Feb 6, 2024 170.74 172.77 169.81 170.89 170.56 51,900
Feb 5, 2024 172.13 172.79 170.08 170.20 169.87 66,300
Feb 2, 2024 171.51 175.89 170.71 174.17 173.83 70,900
Feb 1, 2024 170.00 174.07 169.68 173.76 173.42 52,200
Jan 31, 2024 174.59 175.00 168.44 169.42 169.09 71,400
Jan 30, 2024 172.12 174.38 171.93 174.08 173.74 43,000
Jan 29, 2024 171.66 174.39 171.65 173.60 173.26 72,600
Jan 26, 2024 171.70 173.42 171.67 171.96 171.63 52,900
Jan 25, 2024 169.74 170.63 168.20 170.44 170.11 47,900
Jan 24, 2024 171.14 171.14 167.46 167.73 167.40 38,900
Jan 23, 2024 171.14 171.14 168.30 169.35 169.02 60,500
Jan 22, 2024 167.59 170.32 167.59 169.18 168.85 68,400
Jan 19, 2024 166.53 166.53 163.85 165.94 165.62 54,900
Jan 18, 2024 166.47 166.76 165.00 165.70 165.38 48,200
Jan 17, 2024 165.89 169.47 165.00 165.28 164.96 75,500
Jan 16, 2024 167.25 170.29 165.88 167.44 167.12 74,700
Jan 12, 2024 171.89 172.61 167.87 169.03 168.70 62,800
Jan 11, 2024 171.30 172.13 168.46 169.95 169.62 129,200
Jan 10, 2024 165.17 171.15 163.88 171.12 170.79 146,000
Jan 9, 2024 162.73 167.01 162.73 165.14 164.82 98,700
Jan 8, 2024 162.88 166.42 161.60 165.62 165.30 124,300
Jan 5, 2024 162.40 164.79 159.47 161.56 161.25 290,700
Jan 4, 2024 165.47 170.81 162.31 163.36 163.04 134,300
Jan 3, 2024 178.54 178.54 162.08 167.88 167.55 164,000
Jan 2, 2024 181.32 183.79 180.02 180.41 180.06 123,900
Dec 29, 2023 186.10 186.23 181.57 182.91 182.56 57,200
Dec 28, 2023 184.41 186.15 184.41 185.42 185.06 67,100
Dec 27, 2023 183.52 185.48 183.03 184.02 183.66 57,500
Dec 26, 2023 183.61 184.88 182.14 183.76 183.40 43,900
Dec 22, 2023 181.54 183.53 180.33 182.14 181.79 49,500
Dec 21, 2023 179.59 182.34 178.61 181.85 181.50 66,500
Dec 20, 2023 181.34 184.48 178.27 178.69 178.34 112,100
Dec 19, 2023 181.93 183.28 179.22 182.58 182.23 77,200
Dec 18, 2023 182.04 184.46 180.16 180.32 179.97 74,600
Dec 15, 2023 184.21 185.82 181.77 182.22 181.87 209,700
Dec 14, 2023 186.51 187.22 182.32 184.09 183.73 84,600
Dec 13, 2023 181.56 184.70 179.94 184.20 183.84 87,000
Dec 12, 2023 179.42 181.98 178.00 181.49 181.14 41,000
Dec 11, 2023 177.98 179.42 176.10 179.03 178.68 86,300
Dec 8, 2023 178.87 180.76 176.90 178.46 178.11 87,900
Dec 7, 2023 177.16 178.56 175.50 178.56 178.21 53,200
Dec 6, 2023 0.33 Dividend
Dec 6, 2023 178.36 179.65 176.26 176.28 175.94 67,200
Dec 5, 2023 176.66 179.10 174.85 178.24 177.56 61,100
Dec 4, 2023 171.24 177.32 169.95 177.13 176.46 106,300
Dec 1, 2023 172.97 174.00 170.40 171.57 170.92 91,600
Nov 30, 2023 170.26 172.72 168.78 172.60 171.95 65,500
Nov 29, 2023 173.14 174.60 169.95 170.26 169.62 93,200
Nov 28, 2023 173.72 174.82 172.11 172.43 171.78 59,900
Nov 27, 2023 171.37 173.99 169.71 173.22 172.56 46,500
Nov 24, 2023 171.66 172.40 171.35 171.57 170.92 13,600
Nov 22, 2023 169.84 171.55 169.61 171.34 170.69 50,400
Nov 21, 2023 169.35 170.13 167.95 168.76 168.12 56,300
Nov 20, 2023 171.97 172.32 170.18 170.57 169.92 41,400
Nov 17, 2023 173.23 173.57 170.51 170.83 170.18 51,200
Nov 16, 2023 174.42 175.41 171.55 171.97 171.32 50,900
Nov 15, 2023 175.10 178.00 172.98 174.62 173.96 55,400
Nov 14, 2023 170.64 174.85 168.36 174.75 174.09 67,100
Nov 13, 2023 163.83 167.36 163.83 166.28 165.65 38,400
Nov 10, 2023 165.89 167.37 164.70 165.78 165.15 53,000
Nov 9, 2023 169.43 169.55 165.08 165.82 165.19 64,700
Nov 8, 2023 169.44 169.66 167.06 169.59 168.95 39,300
Nov 7, 2023 168.40 170.93 168.40 170.11 169.47 36,800
Nov 6, 2023 168.85 169.66 166.54 169.13 168.49 71,900
Nov 3, 2023 168.87 172.98 168.87 169.35 168.71 57,800
Nov 2, 2023 164.70 167.58 164.14 167.44 166.81 49,900
Nov 1, 2023 163.59 164.50 161.11 163.45 162.83 39,500
Oct 31, 2023 162.17 165.03 161.90 164.43 163.81 51,900
Oct 30, 2023 162.29 163.47 159.85 163.03 162.41 39,300
Oct 27, 2023 159.47 160.93 156.76 160.34 159.73 62,200
Oct 26, 2023 162.41 164.39 160.27 160.87 160.26 66,600
Oct 25, 2023 162.77 164.56 162.13 162.74 162.12 46,900
Oct 24, 2023 164.45 164.50 161.03 163.99 163.37 63,800
Oct 23, 2023 162.97 165.31 162.37 163.07 162.45 60,100
Oct 20, 2023 163.40 166.09 162.14 163.35 162.73 87,400
Oct 19, 2023 167.98 168.64 162.20 162.40 161.78 100,600
Oct 18, 2023 155.49 168.83 155.49 166.91 166.28 111,200
Oct 17, 2023 161.31 165.16 161.31 163.68 163.06 76,000
Oct 16, 2023 162.12 163.96 161.21 162.35 161.74 67,500
Oct 13, 2023 162.65 163.37 159.76 160.47 159.86 51,300
Oct 12, 2023 164.38 164.38 161.40 163.77 163.15 69,500
Oct 11, 2023 162.48 163.99 161.45 163.79 163.17 50,800
Oct 10, 2023 158.90 163.24 154.50 162.65 162.03 62,900
Oct 9, 2023 156.82 160.09 156.82 158.94 158.34 48,700
Oct 6, 2023 157.62 161.24 157.62 157.70 157.10 52,600
Oct 5, 2023 158.58 159.38 156.73 159.09 158.49 56,500
Oct 4, 2023 160.47 163.04 157.29 158.31 157.71 53,300
Oct 3, 2023 163.39 163.39 159.98 159.99 159.38 54,800
Oct 2, 2023 162.75 163.56 160.64 163.56 162.94 83,900
Sep 29, 2023 166.52 166.52 162.23 163.01 162.39 99,200
Sep 28, 2023 163.32 167.50 163.32 165.01 164.38 73,000
Sep 27, 2023 162.35 163.61 161.89 162.91 162.29 84,400
Sep 26, 2023 163.56 164.26 160.86 161.04 160.43 76,900
Sep 25, 2023 164.75 165.58 163.56 164.59 163.97 68,700
Sep 22, 2023 167.22 167.56 164.94 164.94 164.32 37,300
Sep 21, 2023 169.00 169.26 166.23 166.53 165.90 58,600
Sep 20, 2023 172.40 173.27 169.59 169.77 169.13 28,000
Sep 19, 2023 172.14 172.77 171.45 171.65 171.00 46,700
Sep 18, 2023 172.51 173.62 171.18 172.00 171.35 35,600
Sep 15, 2023 174.65 175.00 170.64 172.37 171.72 234,400
Sep 14, 2023 175.02 177.87 174.82 175.00 174.34 60,100
Sep 13, 2023 172.52 173.82 171.36 173.39 172.73 63,600
Sep 12, 2023 170.50 172.92 166.67 172.85 172.20 82,300
Sep 11, 2023 172.82 172.82 168.84 170.88 170.23 62,100
Sep 8, 2023 172.78 173.97 172.61 172.63 171.98 69,400
Sep 7, 2023 176.06 176.06 171.70 173.89 173.23 53,100
Sep 6, 2023 0.31 Dividend
Sep 6, 2023 175.66 176.01 174.62 175.41 174.75 30,400
Sep 5, 2023 177.87 177.87 174.22 175.49 174.52 74,000
Sep 1, 2023 176.69 179.66 176.69 179.49 178.49 46,600
Aug 31, 2023 174.61 176.88 174.61 176.13 175.15 59,200
Aug 30, 2023 174.65 176.10 173.38 175.20 174.23 58,800
Aug 29, 2023 174.65 176.89 173.86 175.09 174.12 99,600
Aug 28, 2023 174.02 177.43 173.51 174.87 173.90 81,400
Aug 25, 2023 173.59 174.42 172.36 173.91 172.95 86,800
Aug 24, 2023 172.24 174.88 172.24 173.56 172.60 129,600
Aug 23, 2023 169.00 172.89 168.03 172.79 171.83 65,600
Aug 22, 2023 169.38 169.58 168.52 169.10 168.16 98,900
Aug 21, 2023 172.56 173.17 168.78 169.92 168.98 149,700
Aug 18, 2023 171.30 173.86 171.03 172.86 171.90 85,400
Aug 17, 2023 169.88 172.11 169.02 172.02 171.07 79,500
Aug 16, 2023 170.26 170.53 168.36 170.13 169.19 65,200
Aug 15, 2023 170.61 170.97 168.80 170.66 169.71 47,000
Aug 14, 2023 169.09 171.90 167.65 171.84 170.89 73,500
Aug 11, 2023 166.15 169.74 166.15 169.68 168.74 55,900
Aug 10, 2023 167.84 169.78 165.60 166.86 165.93 57,900
Aug 9, 2023 165.88 168.53 164.61 167.90 166.97 47,300
Aug 8, 2023 165.77 166.31 163.82 166.09 165.17 41,900
Aug 7, 2023 165.41 167.63 164.94 167.60 166.67 53,000
Aug 4, 2023 165.71 167.41 164.50 165.31 164.39 54,400
Aug 3, 2023 165.45 165.98 162.37 165.92 165.00 54,600
Aug 2, 2023 161.85 166.80 161.85 166.15 165.23 98,400
Aug 1, 2023 162.09 163.97 159.23 163.35 162.44 80,300
Jul 31, 2023 157.22 162.61 157.22 162.30 161.40 111,100
Jul 28, 2023 156.63 156.85 155.06 156.85 155.98 60,400
Jul 27, 2023 156.88 157.00 153.76 155.23 154.37 62,200
Jul 26, 2023 153.28 157.47 153.28 156.47 155.60 70,600
Jul 25, 2023 152.93 154.60 152.46 154.00 153.15 64,800
Jul 24, 2023 154.19 155.28 152.84 153.66 152.81 107,500
Jul 21, 2023 157.02 157.04 154.32 154.64 153.78 52,200
Jul 20, 2023 154.17 156.87 153.03 156.06 155.19 47,100
Jul 19, 2023 152.27 153.71 151.60 153.44 152.59 71,900
Jul 18, 2023 154.78 155.51 151.55 153.01 152.16 98,600
Jul 17, 2023 157.01 158.01 154.08 154.26 153.40 113,300
Jul 14, 2023 155.25 158.17 153.70 156.56 155.69 44,500
Jul 13, 2023 156.15 156.27 153.60 155.93 155.06 100,200
Jul 12, 2023 155.55 155.75 154.36 155.49 154.63 98,700
Jul 11, 2023 152.50 154.01 151.47 153.68 152.83 74,200
Jul 10, 2023 151.70 154.09 150.90 151.70 150.86 108,300
Jul 7, 2023 150.99 152.96 150.91 151.61 150.77 83,500
Jul 6, 2023 151.73 153.37 150.50 151.23 150.39 89,500
Jul 5, 2023 154.66 155.62 152.38 152.58 151.73 115,800
Jul 3, 2023 153.88 157.07 153.88 155.29 154.43 33,600
Jun 30, 2023 158.23 158.24 154.91 155.01 154.15 89,000
Jun 29, 2023 155.00 158.91 155.00 156.48 155.61 123,600
Jun 28, 2023 164.93 166.68 152.84 155.38 154.52 160,700
Jun 27, 2023 166.99 168.33 166.67 167.06 166.13 73,500
Jun 26, 2023 165.77 168.13 163.54 166.21 165.29 66,400
Jun 23, 2023 168.25 169.19 163.65 165.73 164.81 152,000
Jun 22, 2023 170.05 171.10 168.32 170.17 169.23 62,600
Jun 21, 2023 172.40 172.92 169.86 169.87 168.93 63,300
Jun 20, 2023 174.24 175.68 173.00 173.00 172.04 68,300
Jun 16, 2023 177.22 178.25 173.08 173.68 172.72 234,900
Jun 15, 2023 176.56 177.02 175.00 176.40 175.42 115,200
Jun 14, 2023 180.52 180.52 175.64 176.30 175.32 56,000
Jun 13, 2023 180.71 182.80 179.59 179.91 178.91 63,600
Jun 12, 2023 180.88 183.08 180.80 181.22 180.21 49,900
Jun 9, 2023 180.27 180.65 179.09 180.32 179.32 37,700
Jun 8, 2023 179.78 182.60 178.21 180.71 179.71 53,500
Jun 7, 2023 0.31 Dividend
Jun 7, 2023 178.41 182.47 178.41 180.72 179.72 81,300
Jun 6, 2023 171.24 178.63 171.04 177.06 175.77 68,500
Jun 5, 2023 173.49 173.80 169.70 170.81 169.56 66,100
Jun 2, 2023 170.74 177.24 169.95 176.39 175.10 54,600
Jun 1, 2023 170.19 170.19 167.95 168.84 167.61 44,200
May 31, 2023 170.32 172.21 169.09 171.11 169.86 47,700
May 30, 2023 170.26 170.97 169.88 170.12 168.88 29,200
May 26, 2023 170.54 171.86 169.64 170.77 169.53 28,900
May 25, 2023 169.55 171.02 168.29 170.00 168.76 41,000
May 24, 2023 171.09 171.19 168.70 170.37 169.13 68,700
May 23, 2023 169.28 171.36 169.28 170.52 169.28 76,500
May 22, 2023 167.60 170.23 167.50 170.05 168.81 107,100
May 19, 2023 168.06 168.06 165.60 168.01 166.79 41,800
May 18, 2023 165.67 167.67 164.92 167.19 165.97 36,300
May 17, 2023 162.83 166.55 162.00 166.02 164.81 45,000
May 16, 2023 161.81 164.38 161.74 163.68 162.49 28,300
May 15, 2023 163.85 164.80 162.56 164.38 163.18 29,200
May 12, 2023 163.66 164.70 161.99 163.27 162.08 25,900
May 11, 2023 160.73 163.33 160.73 163.33 162.14 64,400
May 10, 2023 163.16 163.16 160.79 161.77 160.59 48,200
May 9, 2023 160.45 162.74 159.68 161.27 160.09 53,400
May 8, 2023 163.58 163.60 160.15 160.29 159.12 33,900
May 5, 2023 162.47 164.62 161.08 162.90 161.71 48,700
May 4, 2023 160.21 162.68 159.02 161.18 160.01 35,900
May 3, 2023 161.74 164.86 161.40 161.84 160.66 52,000
May 2, 2023 164.02 164.02 158.40 161.31 160.13 64,300
May 1, 2023 163.15 165.70 163.15 164.64 163.44 45,700
Apr 28, 2023 163.80 165.24 162.81 163.68 162.49 51,800
Apr 27, 2023 161.90 163.97 160.89 163.87 162.68 54,100
Apr 26, 2023 162.24 162.64 160.52 161.77 160.59 56,200
Apr 25, 2023 167.12 167.12 163.28 163.84 162.65 44,000
Apr 24, 2023 170.47 171.32 168.12 168.36 167.13 40,100
Apr 21, 2023 170.29 171.05 168.24 170.76 169.52 53,300
Apr 20, 2023 168.10 169.84 166.67 169.68 168.44 49,900
Apr 19, 2023 166.06 168.33 164.79 168.16 166.93 56,800

Related Tickers

ABM ABM Industries Incorporated
43.80
+0.37%
 
SRI.MI Servizi Italia S.p.A.
1.7800
0.00%
 
ELIS.PA Elis SA
20.88
-1.42%
 
TDCX TDCX Inc.
7.07
-0.28%
 
MMS Maximus, Inc.
80.04
+0.33%
 
KBL.TO K-Bro Linen Inc.
36.04
+1.09%
 
CTAS Cintas Corporation
662.44
-0.91%
 
CASS Cass Information Systems, Inc.
43.68
-2.35%
 
SP SP Plus Corporation
51.21
-0.60%
 
CBZ CBIZ, Inc.
74.22
+0.72%