Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever NV (NY: UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.03 40.26 39.95 40.23 2,094,830 +0.06(+0.15%)
Aug 30, 2016 40.42 40.49 40.13 40.17 1,076,889 -0.24(-0.58%)
Aug 29, 2016 40.16 40.40 40.14 40.40 1,159,095 +0.21(+0.52%)
Aug 26, 2016 40.37 40.73 40.10 40.19 1,691,727 -0.11(-0.28%)
Aug 25, 2016 40.32 40.42 40.26 40.31 983,300 +0.15(+0.37%)
Aug 24, 2016 40.29 40.31 40.01 40.16 1,948,460 -0.27(-0.67%)
Aug 23, 2016 40.55 40.68 40.33 40.43 1,172,873 -0.02(-0.04%)
Aug 22, 2016 40.27 40.48 40.22 40.45 1,378,192 -0.31(-0.75%)
Aug 19, 2016 40.55 40.75 40.40 40.75 944,881 -0.11(-0.28%)
Aug 18, 2016 40.84 40.89 40.71 40.87 1,110,052 +0.02(+0.04%)
Aug 17, 2016 40.59 40.88 40.46 40.85 1,440,400 +0.31(+0.75%)
Aug 16, 2016 40.54 40.71 40.48 40.54 1,643,381 +0.03(+0.06%)
Aug 15, 2016 40.50 40.82 40.43 40.52 2,509,534 -0.04(-0.11%)
Aug 12, 2016 40.59 40.70 40.46 40.56 1,107,269 -0.10(-0.24%)
Aug 11, 2016 40.50 40.82 40.41 40.66 2,047,108 +0.65(+1.61%)
Aug 10, 2016 40.06 40.25 39.88 40.01 2,020,077 +0.02(+0.04%)
Aug 09, 2016 39.76 40.12 39.72 39.99 2,122,423 +0.45(+1.15%)
Aug 08, 2016 39.43 39.57 39.33 39.54 1,651,783 -0.17(-0.44%)
Aug 05, 2016 39.62 39.86 39.59 39.71 1,449,868 +0.24(+0.60%)
Aug 04, 2016 39.27 39.55 39.25 39.48 1,358,972 +0.28(+0.71%)
Aug 03, 2016 39.35 39.47 39.14 39.20 1,469,111 -0.74(-1.85%)
Aug 02, 2016 40.08 40.09 39.83 39.94 1,847,360 +0.24(+0.61%)
Aug 01, 2016 39.77 39.89 39.66 39.70 1,782,271 -0.23(-0.59%)
Jul 29, 2016 39.57 40.09 39.56 39.93 1,630,431 +0.23(+0.59%)
Jul 28, 2016 39.77 39.80 39.52 39.70 1,748,436 +0.18(+0.46%)
Jul 27, 2016 39.68 39.71 39.21 39.51 2,667,252 -0.32(-0.80%)
Jul 26, 2016 40.00 40.09 39.75 39.83 2,148,769 +0.11(+0.28%)
Jul 25, 2016 39.77 39.79 39.53 39.72 1,244,244 -0.03(-0.09%)
Jul 22, 2016 39.62 39.89 39.60 39.76 1,549,736 +0.06(+0.15%)
Jul 21, 2016 39.78 39.99 39.57 39.70 2,424,858 -0.05(-0.13%)
Jul 20, 2016 39.81 40.02 39.73 39.75 2,426,104 +0.03(+0.07%)
Jul 19, 2016 39.80 39.94 39.63 39.72 1,928,211 -0.58(-1.44%)
Jul 18, 2016 40.02 40.40 39.99 40.30 3,062,524 +0.23(+0.58%)
Jul 15, 2016 40.15 40.28 40.03 40.07 2,009,654 -0.06(-0.15%)
Jul 14, 2016 40.44 40.46 40.05 40.13 1,919,066 -0.03(-0.06%)
Jul 13, 2016 39.93 40.33 39.89 40.15 1,802,820 +0.29(+0.74%)
Jul 12, 2016 39.95 40.10 39.76 39.86 1,708,728 -0.26(-0.65%)
Jul 11, 2016 40.00 40.25 39.86 40.12 1,524,747 -0.05(-0.13%)
Jul 08, 2016 40.15 39.86 39.86 40.17 1,791,434 +0.31(+0.78%)
Jul 07, 2016 40.15 40.32 39.74 39.86 1,806,792 -0.16(-0.39%)
Jul 06, 2016 39.73 40.09 39.44 40.02 2,254,080 -0.32(-0.79%)
Jul 05, 2016 40.40 40.59 40.23 40.34 2,947,460 -0.31(-0.77%)
Jul 01, 2016 40.95 40.65 40.65 40.65 2,373,735 +0.01(+0.02%)
Jun 30, 2016 40.05 40.64 39.86 40.64 3,637,820 +1.22(+3.10%)
Jun 29, 2016 39.17 39.57 39.04 39.42 3,066,836 +0.80(+2.06%)
Jun 28, 2016 38.56 38.64 38.10 38.62 3,517,563 +1.01(+2.69%)
Jun 27, 2016 37.58 37.68 37.11 37.61 6,146,652 +0.00(+0.00%)
Jun 24, 2016 38.07 38.91 37.52 37.61 9,174,269 -2.69(-6.68%)
Jun 23, 2016 39.96 40.35 39.58 40.30 4,530,334 +0.89(+2.26%)
Jun 22, 2016 39.45 39.80 39.36 39.41 4,093,398 +0.10(+0.26%)
Jun 21, 2016 38.96 39.51 38.85 39.31 3,275,611 +0.93(+2.41%)
Jun 20, 2016 38.80 38.82 38.35 38.38 3,071,625 +0.87(+2.31%)
Jun 17, 2016 37.38 37.55 37.03 37.51 2,919,349 -0.18(-0.48%)
Jun 16, 2016 36.87 37.73 36.75 37.70 3,848,659 +0.58(+1.56%)
Jun 15, 2016 37.36 37.55 37.08 37.12 2,562,245 -0.04(-0.12%)
Jun 14, 2016 37.08 37.31 36.96 37.16 4,972,485 -0.68(-1.81%)
Jun 13, 2016 37.98 38.23 37.81 37.84 3,445,478 -0.75(-1.95%)
Jun 10, 2016 38.88 39.03 38.42 38.60 3,106,121 -1.29(-3.23%)
Jun 09, 2016 39.73 39.93 39.70 39.89 2,324,827 -0.20(-0.50%)
Jun 08, 2016 40.13 40.18 39.99 40.09 1,664,535 +0.03(+0.06%)
Jun 07, 2016 40.30 40.35 40.02 40.06 3,036,574 +0.22(+0.54%)
Jun 06, 2016 40.05 40.12 39.70 39.84 1,588,546 +0.11(+0.28%)
Jun 03, 2016 39.37 39.73 39.27 39.73 1,763,105 +0.48(+1.21%)
Jun 02, 2016 39.06 39.25 38.98 39.25 1,168,391 +0.00(+0.00%)
Jun 01, 2016 39.09 39.28 39.04 39.25 2,470,818 +0.50(+1.30%)
May 31, 2016 39.47 39.47 38.64 38.75 2,262,114 -0.35(-0.89%)
May 27, 2016 39.07 39.10 39.10 39.10 1,458,130 +0.18(+0.47%)
May 26, 2016 38.87 39.06 38.84 38.92 1,923,535 +0.37(+0.97%)
May 25, 2016 38.86 38.89 38.53 38.54 2,850,380 +0.03(+0.09%)
May 24, 2016 38.05 38.61 38.03 38.51 1,864,602 +0.92(+2.44%)
May 23, 2016 37.57 37.74 37.49 37.59 1,777,027 -0.12(-0.32%)
May 20, 2016 37.89 37.93 37.65 37.71 1,602,282 +0.11(+0.30%)
May 19, 2016 37.57 37.68 37.37 37.60 1,878,162 -0.27(-0.71%)
May 18, 2016 37.85 38.18 37.62 37.87 2,046,529 +0.06(+0.16%)
May 17, 2016 38.15 38.29 37.70 37.81 2,083,456 -0.81(-2.09%)
May 16, 2016 38.27 38.69 38.24 38.61 1,401,917 +0.35(+0.90%)
May 13, 2016 38.57 38.73 38.19 38.27 1,647,509 -0.44(-1.14%)
May 12, 2016 38.97 39.00 38.49 38.71 1,891,294 -0.01(-0.02%)
May 11, 2016 38.86 38.99 38.68 38.72 1,633,900 -0.35(-0.89%)
May 10, 2016 38.82 39.09 38.80 39.06 1,891,391 +0.40(+1.03%)
May 09, 2016 38.67 38.87 38.58 38.67 1,900,855 +0.36(+0.95%)
May 06, 2016 38.00 38.31 37.97 38.30 1,423,114 +0.25(+0.66%)
May 05, 2016 38.02 38.25 37.96 38.05 1,640,498 -0.03(-0.07%)
May 04, 2016 37.94 38.15 37.89 38.08 1,814,446 -0.14(-0.36%)
May 03, 2016 38.31 38.44 38.12 38.21 2,300,648 -0.35(-0.92%)
May 02, 2016 38.34 38.63 38.29 38.57 2,503,557 +0.46(+1.20%)
Apr 29, 2016 38.02 38.30 37.88 38.11 5,771,615 -0.42(-1.08%)
Apr 28, 2016 38.16 38.74 38.16 38.53 2,487,080 -0.20(-0.51%)
Apr 27, 2016 38.63 38.82 38.45 38.73 2,247,403 +0.09(+0.23%)
Apr 26, 2016 38.90 39.05 38.55 38.63 1,965,238 -0.27(-0.68%)
Apr 25, 2016 38.57 38.98 38.52 38.90 1,642,747 +0.21(+0.55%)
Apr 22, 2016 38.65 38.76 38.35 38.69 2,058,396 -0.44(-1.12%)
Apr 21, 2016 39.25 39.38 39.04 39.12 2,079,762 -0.93(-2.32%)
Apr 20, 2016 40.14 40.34 39.97 40.05 2,348,076 -0.35(-0.87%)
Apr 19, 2016 40.29 40.51 40.13 40.40 3,668,850 +1.11(+2.82%)
Apr 18, 2016 39.05 39.36 39.05 39.30 1,594,853 +0.11(+0.28%)
Apr 15, 2016 39.05 39.28 39.02 39.18 1,763,564 +0.28(+0.73%)
Apr 14, 2016 39.22 39.24 38.85 38.90 1,766,943 -0.15(-0.40%)
Apr 13, 2016 39.17 39.27 38.90 39.06 2,870,577 +0.18(+0.46%)
Apr 12, 2016 38.67 38.92 38.49 38.88 1,889,803 +0.39(+1.03%)
Apr 11, 2016 38.64 38.88 38.48 38.48 1,550,417 -0.04(-0.11%)
Apr 08, 2016 38.51 38.70 38.42 38.52 1,429,416 +0.02(+0.04%)
Apr 07, 2016 38.58 38.82 38.38 38.51 1,456,215 -0.33(-0.84%)
Apr 06, 2016 38.51 38.86 38.46 38.83 1,705,725 +0.40(+1.03%)
Apr 05, 2016 38.45 38.59 38.30 38.44 1,605,790 -0.13(-0.33%)
Apr 04, 2016 38.75 38.82 38.43 38.57 2,158,292 +0.23(+0.60%)
Apr 01, 2016 37.74 38.35 37.73 38.33 2,261,255 -0.03(-0.09%)
Mar 31, 2016 38.76 38.81 38.33 38.37 2,369,003 -0.72(-1.85%)
Mar 30, 2016 39.25 39.47 38.97 39.09 3,733,266 +0.45(+1.16%)
Mar 29, 2016 38.32 38.64 38.23 38.64 2,859,193 +0.58(+1.53%)
Mar 28, 2016 37.98 38.20 37.97 38.06 766,579 +0.11(+0.29%)
Mar 24, 2016 37.84 37.95 37.95 37.95 1,816,718 -0.12(-0.32%)
Mar 23, 2016 38.15 38.22 37.96 38.07 2,499,857 +0.49(+1.30%)
Mar 22, 2016 37.42 37.67 37.42 37.58 1,912,709 -0.35(-0.93%)
Mar 21, 2016 37.88 38.11 37.87 37.93 1,861,017 -0.30(-0.79%)
Mar 18, 2016 37.97 38.45 37.91 38.23 2,347,658 -0.03(-0.07%)
Mar 17, 2016 37.70 38.35 37.67 38.26 3,838,193 +0.29(+0.77%)
Mar 16, 2016 37.57 37.98 37.38 37.97 2,408,184 -0.06(-0.16%)
Mar 15, 2016 37.92 38.21 37.79 38.03 1,960,221 +0.17(+0.45%)
Mar 14, 2016 37.97 38.03 37.77 37.85 1,896,853 -0.16(-0.43%)
Mar 11, 2016 37.93 38.04 37.77 38.02 2,277,857 +0.51(+1.35%)
Mar 10, 2016 38.37 38.55 37.16 37.51 4,071,294 -0.09(-0.25%)
Mar 09, 2016 37.77 37.95 37.54 37.60 1,979,126 +0.11(+0.30%)
Mar 08, 2016 37.42 37.76 37.38 37.49 1,647,439 +0.06(+0.16%)
Mar 07, 2016 37.28 37.54 37.18 37.43 1,518,115 -0.27(-0.73%)
Mar 04, 2016 37.85 37.87 37.62 37.71 2,483,123 +0.52(+1.39%)
Mar 03, 2016 36.60 37.24 36.60 37.19 2,368,408 +0.15(+0.42%)
Mar 02, 2016 37.05 37.12 36.61 37.04 2,807,193 -0.75(-1.98%)
Mar 01, 2016 37.32 37.87 37.26 37.78 2,942,427 +1.19(+3.26%)
Feb 29, 2016 36.66 37.01 36.57 36.59 2,241,492 -0.21(-0.58%)
Feb 26, 2016 37.36 37.36 36.75 36.81 2,586,770 -0.42(-1.13%)
Feb 25, 2016 37.19 37.29 36.99 37.23 4,188,437 +0.46(+1.26%)
Feb 24, 2016 36.26 36.78 36.10 36.76 2,710,920 -0.07(-0.19%)
Feb 23, 2016 37.11 37.26 36.82 36.83 1,690,312 -0.45(-1.20%)
Feb 22, 2016 37.25 37.52 37.15 37.28 2,233,486 +0.01(+0.02%)
Feb 19, 2016 36.88 37.31 36.83 37.27 2,237,100 +0.28(+0.77%)
Feb 18, 2016 37.13 37.20 36.86 36.99 2,342,297 -0.19(-0.51%)
Feb 17, 2016 36.97 37.28 36.83 37.18 2,684,449 +0.43(+1.17%)
Feb 16, 2016 36.89 36.93 36.41 36.75 3,122,575 +0.24(+0.66%)
Feb 12, 2016 36.01 36.51 36.51 36.51 2,821,672 +0.58(+1.60%)
Feb 11, 2016 35.89 36.05 35.64 35.93 4,153,956 -0.22(-0.62%)
Feb 10, 2016 36.64 36.71 36.13 36.15 4,001,316 -0.21(-0.57%)
Feb 09, 2016 35.89 36.53 35.86 36.36 4,724,969 -0.11(-0.31%)
Feb 08, 2016 36.04 36.62 35.88 36.47 4,381,549 -0.22(-0.61%)
Feb 05, 2016 36.90 36.97 36.45 36.69 4,105,706 -0.23(-0.63%)
Feb 04, 2016 36.81 37.06 36.62 36.93 3,107,099 -0.81(-2.14%)
Feb 03, 2016 37.85 37.90 37.33 37.73 5,594,690 +0.15(+0.39%)
Feb 02, 2016 37.90 37.92 37.51 37.59 1,984,679 -0.33(-0.88%)
Feb 01, 2016 37.66 38.06 37.57 37.92 2,011,105 +0.07(+0.18%)
Jan 29, 2016 37.15 37.89 37.10 37.85 2,311,091 +1.01(+2.75%)
Jan 28, 2016 36.65 37.02 36.38 36.84 2,532,922 +0.15(+0.42%)
Jan 27, 2016 36.91 37.14 36.53 36.68 2,122,902 +0.02(+0.05%)
Jan 26, 2016 36.30 36.82 36.28 36.67 2,655,827 +0.31(+0.84%)
Jan 25, 2016 36.57 36.65 36.33 36.36 2,174,345 +0.02(+0.05%)
Jan 22, 2016 36.19 36.46 36.08 36.34 2,431,888 +0.87(+2.45%)
Jan 21, 2016 35.41 35.68 34.90 35.47 3,945,153 +0.59(+1.69%)
Jan 20, 2016 35.09 35.18 34.24 34.89 3,106,552 -0.74(-2.08%)
Jan 19, 2016 35.81 35.93 35.43 35.63 5,785,421 +1.30(+3.80%)
Jan 15, 2016 34.20 34.32 34.32 34.32 3,054,693 -0.64(-1.83%)
Jan 14, 2016 34.72 35.12 34.48 34.96 2,893,735 +0.22(+0.64%)
Jan 13, 2016 35.54 35.59 34.70 34.74 4,508,979 -0.63(-1.78%)
Jan 12, 2016 35.28 35.56 34.92 35.37 5,471,848 +0.77(+2.22%)
Jan 11, 2016 34.75 34.84 34.31 34.60 2,020,648 +0.11(+0.32%)
Jan 08, 2016 34.91 34.93 34.43 34.49 2,062,394 -0.43(-1.22%)
Jan 07, 2016 34.95 35.28 34.82 34.92 2,501,947 -0.41(-1.16%)
Jan 06, 2016 35.15 35.47 35.12 35.33 1,992,575 -0.56(-1.57%)
Jan 05, 2016 35.76 36.05 35.64 35.89 2,944,943 -0.11(-0.31%)
Jan 04, 2016 35.99 36.09 35.41 36.00 2,442,373 -0.92(-2.49%)
Dec 31, 2015 37.28 36.92 36.92 36.92 782,445 -0.61(-1.63%)
Dec 30, 2015 37.72 37.78 37.49 37.54 1,318,945 -0.16(-0.43%)
Dec 29, 2015 37.66 37.77 37.52 37.70 1,165,834 +0.44(+1.19%)
Dec 28, 2015 37.19 37.29 37.08 37.26 927,550 +0.13(+0.34%)
Dec 24, 2015 37.20 37.13 37.13 37.13 512,009 -0.06(-0.16%)
Dec 23, 2015 36.76 37.20 36.74 37.19 2,014,682 +0.72(+1.99%)
Dec 22, 2015 36.28 36.55 36.07 36.46 1,911,255 +0.19(+0.52%)
Dec 21, 2015 36.82 36.85 36.04 36.28 1,906,407 -0.14(-0.37%)
Dec 18, 2015 36.47 36.70 36.33 36.41 2,595,814 -0.50(-1.36%)
Dec 17, 2015 37.12 37.29 36.91 36.91 2,311,833 -0.50(-1.34%)
Dec 16, 2015 36.95 37.48 36.82 37.42 4,212,046 +0.78(+2.12%)
Dec 15, 2015 36.50 36.87 36.45 36.64 3,830,215 +0.56(+1.56%)
Dec 14, 2015 36.11 36.35 35.83 36.08 4,822,817 -0.04(-0.12%)
Dec 11, 2015 36.28 36.43 36.07 36.12 2,033,173 -0.55(-1.49%)
Dec 10, 2015 36.87 36.96 36.60 36.67 2,637,553 -0.27(-0.74%)
Dec 09, 2015 37.08 37.48 36.82 36.94 2,384,680 -0.20(-0.55%)
Dec 08, 2015 37.07 37.25 36.90 37.14 2,272,747 -0.40(-1.07%)
Dec 07, 2015 37.44 37.58 37.27 37.55 1,575,879 +0.40(+1.08%)
Dec 04, 2015 36.52 37.19 36.51 37.14 2,823,188 +0.36(+0.97%)
Dec 03, 2015 37.38 37.38 36.64 36.79 3,533,548 -0.84(-2.22%)
Dec 02, 2015 37.72 37.89 37.55 37.62 2,036,991 +0.30(+0.80%)
Dec 01, 2015 37.32 37.43 37.14 37.32 1,776,610 +0.04(+0.11%)
Nov 30, 2015 38.04 38.06 37.26 37.28 2,820,986 -0.77(-2.02%)
Nov 27, 2015 38.26 38.33 37.99 38.05 1,534,362 +0.05(+0.13%)
Nov 25, 2015 38.18 38.00 38.00 38.00 2,518,632 +0.52(+1.39%)
Nov 24, 2015 37.11 37.55 37.09 37.48 2,178,474 -0.26(-0.70%)
Nov 23, 2015 37.92 38.01 37.63 37.74 1,752,696 -0.26(-0.67%)
Nov 20, 2015 37.83 38.12 37.82 38.00 4,132,528 +0.17(+0.45%)
Nov 19, 2015 37.63 37.89 37.60 37.83 3,306,581 +0.32(+0.84%)
Nov 18, 2015 37.09 37.55 37.07 37.51 2,149,856 +0.38(+1.03%)
Nov 17, 2015 37.29 37.45 37.10 37.13 2,526,415 +0.20(+0.55%)
Nov 16, 2015 36.47 36.94 36.43 36.92 1,813,145 +0.55(+1.52%)
Nov 13, 2015 36.43 36.60 36.28 36.37 2,144,814 -0.84(-2.25%)
Nov 12, 2015 37.44 37.54 37.20 37.20 2,268,744 -0.63(-1.67%)
Nov 11, 2015 37.79 37.97 37.75 37.83 2,286,210 +0.45(+1.21%)
Nov 10, 2015 36.91 37.45 36.91 37.38 1,675,204 -0.01(-0.02%)
Nov 09, 2015 37.26 37.43 37.17 37.39 2,041,424 -0.49(-1.28%)
Nov 06, 2015 38.01 38.15 37.55 37.88 1,515,282 -0.73(-1.90%)
Nov 05, 2015 38.60 38.70 38.37 38.61 2,462,110 +0.10(+0.27%)
Nov 04, 2015 38.57 38.64 38.41 38.51 1,633,533 -0.15(-0.40%)
Nov 03, 2015 38.39 38.70 38.31 38.66 1,884,512 -0.03(-0.09%)
Nov 02, 2015 38.70 38.80 38.48 38.70 2,199,216 +0.36(+0.93%)
Oct 30, 2015 38.36 38.70 38.30 38.34 1,933,154 -0.38(-0.99%)
Oct 29, 2015 38.60 38.81 38.56 38.72 2,107,405 +0.20(+0.51%)
Oct 28, 2015 38.91 38.92 38.16 38.53 2,593,327 +0.20(+0.52%)
Oct 27, 2015 38.40 38.56 38.28 38.33 1,535,930 -0.22(-0.57%)
Oct 26, 2015 38.74 38.77 38.46 38.55 1,896,602 -0.24(-0.61%)
Oct 23, 2015 39.08 39.16 38.71 38.78 2,520,086 -0.16(-0.41%)
Oct 22, 2015 38.85 39.19 38.76 38.94 3,624,630 +0.58(+1.50%)
Oct 21, 2015 38.55 38.64 38.36 38.37 2,209,567 +0.00(+0.00%)
Oct 20, 2015 38.61 38.62 38.29 38.37 2,158,067 -0.15(-0.40%)
Oct 19, 2015 38.54 38.59 38.28 38.52 1,854,209 +0.19(+0.49%)
Oct 16, 2015 38.02 38.37 37.98 38.33 2,628,739 +0.31(+0.82%)
Oct 15, 2015 37.81 38.08 37.68 38.02 5,215,604 +1.73(+4.75%)
Oct 14, 2015 36.40 36.58 36.27 36.30 3,070,100 +0.01(+0.02%)
Oct 13, 2015 36.11 36.47 36.06 36.29 2,880,044 +0.03(+0.07%)
Oct 12, 2015 36.17 36.53 36.09 36.26 2,073,141 +0.52(+1.44%)
Oct 09, 2015 35.56 35.91 35.53 35.75 1,738,100 +0.16(+0.45%)
Oct 08, 2015 34.95 35.63 34.90 35.59 2,422,955 +0.25(+0.69%)
Oct 07, 2015 35.23 35.41 35.03 35.34 2,709,094 -0.22(-0.62%)
Oct 06, 2015 35.58 35.76 35.46 35.56 2,112,720 +0.09(+0.26%)
Oct 05, 2015 35.44 35.54 35.30 35.47 2,213,496 +0.69(+1.97%)
Oct 02, 2015 33.97 34.78 33.89 34.78 3,524,027 +0.74(+2.16%)
Oct 01, 2015 34.18 34.23 33.73 34.05 2,318,300 +0.04(+0.12%)
Sep 30, 2015 34.15 34.18 33.81 34.00 2,651,639 +0.66(+1.98%)
Sep 29, 2015 32.90 33.42 32.78 33.34 4,038,194 +0.39(+1.18%)
Sep 28, 2015 33.36 33.38 32.92 32.95 2,464,047 -0.47(-1.42%)
Sep 25, 2015 33.52 33.86 33.33 33.43 3,290,352 +0.92(+2.84%)
Sep 24, 2015 32.40 32.63 32.08 32.51 3,074,074 -0.38(-1.16%)
Sep 23, 2015 33.00 33.04 32.68 32.89 2,091,177 -0.11(-0.33%)
Sep 22, 2015 33.12 33.17 32.68 33.00 2,899,028 -0.96(-2.82%)
Sep 21, 2015 34.20 34.20 33.82 33.95 1,601,475 +0.03(+0.10%)
Sep 18, 2015 34.01 34.24 33.83 33.92 3,229,941 -0.50(-1.45%)
Sep 17, 2015 34.27 34.71 34.14 34.42 3,261,169 +0.24(+0.69%)
Sep 16, 2015 34.02 34.27 33.84 34.18 2,439,051 +1.07(+3.24%)
Sep 15, 2015 32.84 33.17 32.73 33.11 2,020,930 +0.25(+0.77%)
Sep 14, 2015 32.95 33.02 32.75 32.85 2,350,020 -0.34(-1.02%)
Sep 11, 2015 32.90 33.19 32.89 33.19 2,935,867 -0.08(-0.23%)
Sep 10, 2015 33.16 33.39 33.08 33.27 3,119,488 -0.20(-0.61%)
Sep 09, 2015 34.22 34.23 33.45 33.47 3,431,319 -0.20(-0.60%)
Sep 08, 2015 33.80 33.88 33.48 33.67 2,235,697 +0.70(+2.13%)
Sep 04, 2015 32.86 32.97 32.97 32.97 2,614,834 -0.63(-1.89%)
Sep 03, 2015 33.70 33.90 33.50 33.61 2,067,994 +0.19(+0.58%)
Sep 02, 2015 33.44 33.53 33.17 33.41 2,397,521 +0.37(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.