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 (%)
Apr 28, 2017 46.22 46.50 46.21 46.35 1,934,523 +0.18(+0.38%)
Apr 27, 2017 46.24 46.25 46.04 46.17 1,068,006 +0.05(+0.12%)
Apr 26, 2017 46.41 46.45 46.10 46.12 1,865,261 -0.43(-0.91%)
Apr 25, 2017 46.55 46.63 46.41 46.54 2,300,710 +0.09(+0.19%)
Apr 24, 2017 46.46 46.54 46.25 46.45 3,869,535 +1.21(+2.67%)
Apr 21, 2017 45.20 45.39 45.19 45.25 2,336,678 -0.12(-0.27%)
Apr 20, 2017 46.10 46.10 45.37 45.37 3,660,530 +0.13(+0.29%)
Apr 19, 2017 45.38 45.53 45.19 45.24 3,297,340 -0.28(-0.62%)
Apr 18, 2017 45.38 45.56 45.28 45.52 2,019,076 +0.05(+0.12%)
Apr 17, 2017 45.37 45.53 45.36 45.47 780,886 +0.21(+0.47%)
Apr 13, 2017 45.37 45.45 45.25 45.26 1,655,772 -0.33(-0.72%)
Apr 12, 2017 45.19 45.59 45.19 45.58 1,900,566 +0.43(+0.94%)
Apr 11, 2017 45.20 45.35 45.06 45.16 2,073,632 +0.10(+0.22%)
Apr 10, 2017 44.78 45.23 44.75 45.06 2,458,673 +0.12(+0.26%)
Apr 07, 2017 44.48 45.07 44.46 44.95 4,300,665 +0.59(+1.32%)
Apr 06, 2017 44.53 44.53 44.25 44.36 4,223,159 +0.38(+0.87%)
Apr 05, 2017 44.01 44.24 43.97 43.98 4,078,131 -0.13(-0.30%)
Apr 04, 2017 43.71 44.13 43.71 44.11 2,619,445 +0.09(+0.20%)
Apr 03, 2017 44.06 44.11 43.79 44.02 4,500,048 -0.05(-0.12%)
Mar 31, 2017 44.04 44.26 43.85 44.08 5,178,846 -0.16(-0.36%)
Mar 30, 2017 44.42 44.52 44.22 44.24 4,774,525 -0.43(-0.95%)
Mar 29, 2017 44.58 44.75 44.51 44.66 3,462,250 -0.14(-0.32%)
Mar 28, 2017 44.69 44.86 44.66 44.80 2,570,509 -0.09(-0.20%)
Mar 27, 2017 45.00 45.06 44.80 44.89 3,052,773 +0.30(+0.68%)
Mar 24, 2017 44.89 44.90 44.51 44.59 1,610,165 +0.17(+0.38%)
Mar 23, 2017 44.43 44.81 44.40 44.42 2,210,860 -0.05(-0.12%)
Mar 22, 2017 44.56 44.69 44.40 44.48 2,659,242 +0.21(+0.48%)
Mar 21, 2017 44.78 44.82 44.27 44.26 2,657,956 -0.20(-0.46%)
Mar 20, 2017 44.52 44.58 44.36 44.47 2,717,550 +0.33(+0.74%)
Mar 17, 2017 44.35 44.37 44.07 44.14 3,929,344 -0.08(-0.18%)
Mar 16, 2017 44.13 44.29 44.03 44.22 3,824,523 +0.39(+0.89%)
Mar 15, 2017 43.27 43.94 43.17 43.83 2,615,293 +0.58(+1.33%)
Mar 14, 2017 43.31 43.66 43.20 43.25 2,600,446 +0.17(+0.39%)
Mar 13, 2017 43.13 43.30 42.95 43.08 2,675,934 -0.42(-0.96%)
Mar 10, 2017 43.35 43.56 43.24 43.50 2,647,987 +0.51(+1.18%)
Mar 09, 2017 42.57 43.00 42.47 42.99 6,550,361 +0.96(+2.28%)
Mar 08, 2017 41.85 42.07 41.82 42.04 2,387,900 -0.07(-0.17%)
Mar 07, 2017 42.10 42.20 41.97 42.11 4,803,153 +0.13(+0.32%)
Mar 06, 2017 41.89 42.01 41.81 41.97 2,761,774 -0.01(-0.02%)
Mar 03, 2017 41.69 42.03 41.51 41.98 3,548,804 +0.29(+0.70%)
Mar 02, 2017 41.44 41.88 41.42 41.69 3,493,575 -0.35(-0.82%)
Mar 01, 2017 41.98 42.21 41.93 42.04 1,538,612 +0.04(+0.11%)
Feb 28, 2017 41.92 42.12 41.85 41.99 2,643,676 -0.01(-0.02%)
Feb 27, 2017 41.98 42.12 41.83 42.00 3,186,797 +0.38(+0.92%)
Feb 24, 2017 41.83 41.84 41.51 41.62 4,092,475 +0.29(+0.71%)
Feb 23, 2017 41.65 41.82 41.33 41.33 4,256,653 -0.15(-0.36%)
Feb 22, 2017 41.02 42.15 40.82 41.48 13,656,749 +1.47(+3.68%)
Feb 21, 2017 40.08 39.53 40.00 12,445,524 -3.28(-7.58%)
Feb 17, 2017 43.29 43.29 43.29 0 +5.74(+15.29%)
Feb 16, 2017 37.22 37.58 37.17 37.55 2,858,141 +0.34(+0.91%)
Feb 15, 2017 36.54 37.36 36.53 37.21 3,542,753 +0.59(+1.60%)
Feb 14, 2017 36.67 36.72 36.42 36.62 1,326,575 -0.04(-0.12%)
Feb 13, 2017 36.74 36.76 36.62 36.67 1,159,300 +0.08(+0.22%)
Feb 10, 2017 36.36 36.69 36.35 36.59 1,814,851 -0.28(-0.77%)
Feb 09, 2017 36.69 36.93 36.67 36.87 1,839,465 +0.18(+0.48%)
Feb 08, 2017 36.54 36.79 36.43 36.69 1,672,495 +0.54(+1.48%)
Feb 07, 2017 36.05 36.20 35.98 36.16 1,711,029 +0.32(+0.88%)
Feb 06, 2017 35.77 35.88 35.74 35.84 1,465,903 -0.28(-0.78%)
Feb 03, 2017 36.07 36.16 35.89 36.12 2,744,730 +0.43(+1.21%)
Feb 02, 2017 35.77 35.95 35.68 35.69 2,542,733 +0.01(+0.02%)
Feb 01, 2017 35.57 35.77 35.42 35.68 3,137,978 -0.08(-0.22%)
Jan 31, 2017 35.52 35.78 35.50 35.76 3,316,086 +0.18(+0.49%)
Jan 30, 2017 35.28 35.62 35.26 35.59 3,239,579 -0.27(-0.76%)
Jan 27, 2017 35.76 35.88 35.66 35.86 3,903,236 +0.43(+1.22%)
Jan 26, 2017 35.45 35.51 35.24 35.43 4,474,258 -1.80(-4.84%)
Jan 25, 2017 37.06 37.24 37.02 37.23 1,730,222 +0.18(+0.50%)
Jan 24, 2017 36.84 37.08 36.84 37.05 2,214,340 +0.08(+0.21%)
Jan 23, 2017 36.82 37.02 36.72 36.97 1,670,339 +0.27(+0.74%)
Jan 20, 2017 36.53 36.72 36.52 36.70 1,664,052 +0.40(+1.12%)
Jan 19, 2017 36.34 36.12 36.29 2,578,827 -0.11(-0.29%)
Jan 18, 2017 36.41 36.51 36.34 36.40 2,456,492 -0.04(-0.10%)
Jan 17, 2017 36.26 36.50 36.26 36.43 2,877,896 -0.02(-0.05%)
Jan 13, 2017 36.45 36.45 36.45 0 -0.04(-0.10%)
Jan 12, 2017 36.36 36.48 36.31 36.48 1,442,521 +0.33(+0.92%)
Jan 11, 2017 36.03 36.19 35.88 36.15 1,519,138 +0.18(+0.49%)
Jan 10, 2017 36.20 36.20 35.95 35.97 1,563,956 -0.38(-1.04%)
Jan 09, 2017 36.12 36.41 36.12 36.35 2,438,409 +0.22(+0.61%)
Jan 06, 2017 36.01 36.16 35.96 36.13 1,969,286 -0.19(-0.53%)
Jan 05, 2017 36.15 36.41 36.08 36.33 1,486,244 +0.33(+0.90%)
Jan 04, 2017 35.93 36.05 35.85 36.00 1,371,300 +0.27(+0.76%)
Jan 03, 2017 35.57 35.76 35.50 35.73 2,939,234 -0.40(-1.10%)
Dec 30, 2016 36.12 36.12 36.12 0 +0.20(+0.56%)
Dec 29, 2016 35.85 35.99 35.83 35.92 1,131,769 +0.33(+0.91%)
Dec 28, 2016 35.60 35.76 35.58 35.60 1,196,925 -0.27(-0.76%)
Dec 27, 2016 35.88 35.93 35.83 35.87 789,135 +0.02(+0.05%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.05(-0.15%)
Dec 22, 2016 35.97 35.97 35.75 35.90 1,544,345 +0.26(+0.72%)
Dec 21, 2016 35.76 35.94 35.65 35.65 1,635,079 -0.18(-0.52%)
Dec 20, 2016 35.67 35.86 35.57 35.83 2,352,627 +0.33(+0.92%)
Dec 19, 2016 35.54 35.76 35.38 35.51 1,830,158 +0.29(+0.82%)
Dec 16, 2016 35.29 35.39 35.09 35.22 2,229,779 +0.25(+0.70%)
Dec 15, 2016 34.88 35.04 34.84 34.97 2,885,169 -0.32(-0.90%)
Dec 14, 2016 35.83 35.93 35.27 35.29 4,265,594 -0.65(-1.81%)
Dec 13, 2016 35.86 36.16 35.81 35.94 3,063,691 +0.56(+1.59%)
Dec 12, 2016 35.09 35.40 35.08 35.38 2,443,174 +0.17(+0.47%)
Dec 09, 2016 34.96 35.23 34.87 35.21 2,835,721 +0.65(+1.88%)
Dec 08, 2016 34.70 34.79 34.51 34.56 3,160,321 -0.74(-2.09%)
Dec 07, 2016 35.17 35.34 35.04 35.30 4,985,011 +0.32(+0.91%)
Dec 06, 2016 35.23 35.62 34.91 34.98 5,106,813 -0.30(-0.85%)
Dec 05, 2016 35.38 35.43 35.08 35.28 4,354,577 +0.55(+1.60%)
Dec 02, 2016 34.44 34.83 34.36 34.73 5,394,179 +0.31(+0.89%)
Dec 01, 2016 34.47 34.51 34.12 34.42 4,315,438 -0.62(-1.78%)
Nov 30, 2016 35.65 35.65 35.03 35.04 5,017,056 +0.39(+1.12%)
Nov 29, 2016 34.56 34.70 34.51 34.65 1,672,941 +0.16(+0.46%)
Nov 28, 2016 34.61 34.70 34.47 34.50 1,711,674 -0.38(-1.08%)
Nov 25, 2016 34.87 34.93 34.79 34.87 3,746,100 +0.86(+2.53%)
Nov 23, 2016 34.01 34.01 34.01 0 -0.33(-0.95%)
Nov 22, 2016 34.36 34.42 34.22 34.34 2,736,664 -0.03(-0.08%)
Nov 21, 2016 34.33 34.40 34.23 34.36 2,161,941 +0.14(+0.41%)
Nov 18, 2016 34.19 34.31 34.10 34.22 3,748,386 -0.26(-0.74%)
Nov 17, 2016 34.42 34.57 34.37 34.48 2,254,950 +0.00(+0.00%)
Nov 16, 2016 34.43 34.65 34.37 34.48 3,936,049 -0.47(-1.33%)
Nov 15, 2016 34.75 34.96 34.66 34.95 5,802,221 +0.28(+0.81%)
Nov 14, 2016 34.61 34.71 34.34 34.66 3,637,316 -0.32(-0.91%)
Nov 11, 2016 34.82 35.12 34.80 34.98 7,677,094 -0.17(-0.48%)
Nov 10, 2016 35.32 35.32 34.89 35.15 5,580,870 -1.37(-3.76%)
Nov 09, 2016 36.00 36.65 35.99 36.52 5,222,818 -0.52(-1.40%)
Nov 08, 2016 36.92 37.23 36.89 37.04 3,312,216 +0.15(+0.41%)
Nov 07, 2016 36.69 36.92 36.58 36.89 2,516,802 +0.49(+1.35%)
Nov 04, 2016 36.67 36.70 36.37 36.40 5,558,870 -0.37(-1.00%)
Nov 03, 2016 36.99 37.01 36.70 36.77 1,590,832 -0.33(-0.88%)
Nov 02, 2016 37.19 37.23 37.04 37.09 1,687,286 -0.03(-0.07%)
Nov 01, 2016 37.30 37.34 37.07 37.12 3,888,418 +0.33(+0.88%)
Oct 31, 2016 36.69 36.89 36.65 36.79 2,064,845 -0.07(-0.19%)
Oct 28, 2016 36.91 36.99 36.78 36.86 1,604,730 +0.20(+0.55%)
Oct 27, 2016 36.98 36.98 36.66 36.66 1,359,282 -0.18(-0.48%)
Oct 26, 2016 36.83 36.96 36.78 36.84 1,225,438 -0.24(-0.65%)
Oct 25, 2016 37.11 37.17 36.99 37.08 1,506,769 -0.05(-0.14%)
Oct 24, 2016 37.27 37.29 37.12 37.13 1,046,261 -0.09(-0.23%)
Oct 21, 2016 37.08 37.25 37.07 37.22 2,047,727 -0.22(-0.58%)
Oct 20, 2016 37.34 37.51 37.21 37.44 2,253,944 +0.23(+0.61%)
Oct 19, 2016 37.45 37.47 37.18 37.21 6,172,885 -0.43(-1.14%)
Oct 18, 2016 37.67 37.72 37.46 37.64 2,486,044 +0.31(+0.82%)
Oct 17, 2016 37.40 37.54 37.28 37.33 2,191,939 -0.38(-0.99%)
Oct 14, 2016 38.00 38.02 37.70 37.71 3,433,887 -0.30(-0.78%)
Oct 13, 2016 37.86 38.17 37.75 38.00 6,201,762 -1.06(-2.72%)
Oct 12, 2016 39.22 39.30 39.06 39.07 2,762,841 -0.25(-0.64%)
Oct 11, 2016 39.59 39.59 39.15 39.32 4,450,026 -0.25(-0.64%)
Oct 10, 2016 39.57 39.77 39.48 39.57 1,238,041 +0.00(+0.00%)
Oct 07, 2016 39.69 39.74 39.26 39.57 1,730,859 -0.31(-0.79%)
Oct 06, 2016 39.64 39.98 39.61 39.89 1,533,405 -0.04(-0.11%)
Oct 05, 2016 40.13 40.15 39.85 39.93 1,775,411 -0.58(-1.42%)
Oct 04, 2016 40.91 40.91 40.42 40.51 2,311,872 +0.14(+0.35%)
Oct 03, 2016 40.39 40.44 40.24 40.37 1,452,064 +0.15(+0.37%)
Sep 30, 2016 39.98 40.39 39.98 40.22 1,968,672 +0.32(+0.81%)
Sep 29, 2016 40.31 40.35 39.84 39.90 1,981,151 -0.69(-1.70%)
Sep 28, 2016 40.51 40.61 40.29 40.59 1,436,783 +0.28(+0.69%)
Sep 27, 2016 40.05 40.38 39.98 40.31 1,470,769 +0.47(+1.18%)
Sep 26, 2016 39.87 39.97 39.74 39.84 1,224,978 -0.38(-0.95%)
Sep 23, 2016 40.30 40.40 40.16 40.22 1,872,903 -0.30(-0.73%)
Sep 22, 2016 40.60 40.78 40.48 40.52 1,839,000 +0.90(+2.27%)
Sep 21, 2016 39.28 39.65 39.20 39.62 1,671,569 +0.14(+0.35%)
Sep 20, 2016 39.63 39.71 39.45 39.48 1,468,501 -0.11(-0.29%)
Sep 19, 2016 39.64 39.81 39.54 39.59 1,301,439 +0.38(+0.98%)
Sep 16, 2016 39.24 39.31 39.09 39.21 1,890,133 -0.65(-1.64%)
Sep 15, 2016 39.63 39.92 39.47 39.86 1,886,635 +0.25(+0.64%)
Sep 14, 2016 39.60 39.85 39.54 39.61 1,641,379 -0.03(-0.07%)
Sep 13, 2016 39.87 40.06 39.57 39.64 1,690,998 -0.59(-1.47%)
Sep 12, 2016 39.77 40.31 39.71 40.23 3,026,225 +0.43(+1.07%)
Sep 09, 2016 40.42 40.45 39.79 39.80 2,049,995 -0.93(-2.29%)
Sep 08, 2016 41.07 41.19 40.72 40.73 3,314,735 -0.58(-1.39%)
Sep 07, 2016 41.57 41.57 41.24 41.31 2,157,450 -0.15(-0.36%)
Sep 06, 2016 41.32 41.57 41.17 41.46 3,265,853 -0.31(-0.75%)
Sep 02, 2016 41.74 41.77 41.77 41.77 2,860,469 +1.31(+3.23%)
Sep 01, 2016 40.27 40.49 40.18 40.46 1,393,853 +0.24(+0.59%)
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%)
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.