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

Unicharm Corp/S ADR (OP: UNICY )

6.480 +0.140 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
May 31, 2017 5.280 5.380 5.280 5.380 6,987 +0.10(+1.89%)
May 30, 2017 5.264 5.280 5.260 5.280 11,529 +0.08(+1.54%)
May 26, 2017 5.190 5.208 5.190 5.200 26,503 +0.01(+0.19%)
May 25, 2017 5.180 5.207 5.180 5.190 21,232 -0.03(-0.57%)
May 24, 2017 5.210 5.220 5.187 5.220 6,363 -0.04(-0.76%)
May 23, 2017 5.297 5.300 5.260 5.260 5,888 -0.04(-0.75%)
May 22, 2017 5.286 5.300 5.270 5.300 28,304 +0.01(+0.19%)
May 19, 2017 5.300 5.310 5.290 5.290 14,006 +0.04(+0.76%)
May 18, 2017 5.263 5.270 5.240 5.250 7,975 +0.04(+0.77%)
May 17, 2017 5.212 5.212 5.194 5.210 3,135 +0.02(+0.39%)
May 16, 2017 5.200 5.200 5.160 5.190 19,381 +0.09(+1.80%)
May 15, 2017 5.104 5.120 5.080 5.098 8,808 +0.05(+1.05%)
May 12, 2017 5.000 5.060 5.000 5.045 31,454 +0.06(+1.31%)
May 11, 2017 4.965 4.980 4.960 4.980 9,193 +0.05(+0.96%)
May 10, 2017 4.910 4.940 4.910 4.933 4,803 +0.03(+0.66%)
May 09, 2017 4.917 4.922 4.900 4.900 3,837 -0.04(-0.81%)
May 08, 2017 4.950 4.960 4.930 4.940 37,833 +0.13(+2.66%)
May 05, 2017 4.820 4.820 4.802 4.812 7,795 +0.02(+0.46%)
May 04, 2017 4.780 4.800 4.780 4.790 25,460 +0.00(+0.00%)
May 03, 2017 4.800 4.800 4.790 4.790 6,971 -0.01(-0.21%)
May 02, 2017 4.785 4.800 4.770 4.800 34,266 -0.02(-0.41%)
May 01, 2017 4.800 4.820 4.790 4.820 11,085 -0.01(-0.21%)
Apr 28, 2017 4.821 4.830 4.810 4.830 17,216 -0.01(-0.21%)
Apr 27, 2017 4.835 4.840 4.830 4.840 32,771 +0.02(+0.41%)
Apr 26, 2017 4.822 4.860 4.820 4.820 33,336 -0.04(-0.82%)
Apr 25, 2017 4.867 4.867 4.840 4.860 11,001 +0.08(+1.78%)
Apr 24, 2017 4.760 4.790 4.760 4.775 17,660 +0.03(+0.63%)
Apr 21, 2017 4.750 4.750 4.740 4.745 7,554 -0.01(-0.21%)
Apr 20, 2017 4.750 4.760 4.750 4.755 82,981 -0.02(-0.36%)
Apr 19, 2017 4.775 4.780 4.760 4.772 4,048 +0.03(+0.53%)
Apr 18, 2017 4.750 4.750 4.720 4.747 12,404 -0.04(-0.90%)
Apr 17, 2017 4.780 4.790 4.780 4.790 2,608 +0.07(+1.38%)
Apr 13, 2017 4.790 4.870 4.710 4.725 17,282 -0.04(-0.74%)
Apr 12, 2017 4.750 4.760 4.730 4.760 21,043 -0.06(-1.24%)
Apr 11, 2017 4.820 4.820 4.780 4.820 15,463 +0.03(+0.63%)
Apr 10, 2017 4.790 4.790 4.766 4.790 21,979 -0.00(-0.04%)
Apr 07, 2017 4.812 4.812 4.780 4.792 6,083 +0.03(+0.67%)
Apr 06, 2017 4.780 4.800 4.750 4.760 25,823 -0.08(-1.65%)
Apr 05, 2017 4.834 4.840 4.820 4.840 10,253 +0.04(+0.83%)
Apr 04, 2017 4.845 4.845 4.790 4.800 3,324 -0.03(-0.62%)
Apr 03, 2017 4.815 4.830 4.800 4.830 6,421 +0.06(+1.22%)
Mar 31, 2017 4.760 4.780 4.760 4.772 8,478 -0.13(-2.61%)
Mar 30, 2017 4.850 4.900 4.850 4.900 4,188 +0.05(+1.03%)
Mar 29, 2017 4.870 4.880 4.850 4.850 26,303 +0.06(+1.25%)
Mar 28, 2017 4.805 4.805 4.790 4.790 7,205 +0.05(+1.05%)
Mar 27, 2017 4.820 4.820 4.732 4.740 6,024 +0.01(+0.21%)
Mar 24, 2017 4.650 4.730 4.650 4.730 12,885 +0.01(+0.21%)
Mar 23, 2017 4.690 4.736 4.690 4.720 16,680 +0.04(+0.75%)
Mar 22, 2017 4.670 4.700 4.670 4.685 10,880 +0.04(+0.86%)
Mar 21, 2017 4.670 4.670 4.642 4.645 2,292 -0.05(-0.96%)
Mar 20, 2017 4.670 4.700 4.670 4.690 4,538 +0.01(+0.21%)
Mar 17, 2017 4.650 4.700 4.650 4.680 13,236 +0.05(+1.08%)
Mar 16, 2017 4.640 4.646 4.625 4.630 13,064 -0.02(-0.43%)
Mar 15, 2017 4.600 4.650 4.585 4.650 51,488 +0.15(+3.33%)
Mar 14, 2017 4.490 4.500 4.490 4.500 14,500 -0.03(-0.66%)
Mar 13, 2017 4.565 4.650 4.510 4.530 8,391 +0.02(+0.33%)
Mar 10, 2017 4.530 4.540 4.490 4.515 59,420 +0.02(+0.56%)
Mar 09, 2017 4.485 4.500 4.470 4.490 30,959 -0.02(-0.55%)
Mar 08, 2017 4.520 4.527 4.500 4.515 34,905 +0.01(+0.33%)
Mar 07, 2017 4.565 4.565 4.490 4.500 32,399 +0.01(+0.22%)
Mar 06, 2017 4.560 4.560 4.490 4.490 81,914 -0.01(-0.22%)
Mar 03, 2017 4.480 4.530 4.480 4.500 18,339 +0.04(+0.78%)
Mar 02, 2017 4.497 4.500 4.460 4.465 21,723 -0.04(-0.93%)
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.