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 (%)
Jul 30, 2010 29.49 29.60 29.01 29.49 2,141,296 +0.10(+0.34%)
Jul 29, 2010 29.55 29.71 29.20 29.39 2,781,305 -0.55(-1.84%)
Jul 28, 2010 29.80 30.17 29.77 29.94 1,802,901 -0.37(-1.22%)
Jul 27, 2010 30.13 30.38 29.91 30.31 2,667,989 -0.52(-1.69%)
Jul 26, 2010 30.75 30.90 30.64 30.83 2,763,543 -0.20(-0.64%)
Jul 23, 2010 30.56 31.03 30.47 31.03 2,337,154 +0.48(+1.57%)
Jul 22, 2010 30.35 30.78 30.35 30.55 3,249,428 +0.79(+2.65%)
Jul 21, 2010 30.02 30.16 29.63 29.76 2,964,935 -0.11(-0.37%)
Jul 20, 2010 29.33 29.91 29.31 29.87 2,746,048 +0.13(+0.44%)
Jul 19, 2010 29.98 30.05 29.63 29.74 1,371,667 +0.08(+0.27%)
Jul 16, 2010 29.66 30.05 29.56 29.66 2,124,188 -0.38(-1.26%)
Jul 15, 2010 30.18 30.25 29.85 30.04 2,515,239 +0.18(+0.60%)
Jul 14, 2010 29.72 29.98 29.60 29.86 2,529,167 +0.21(+0.71%)
Jul 13, 2010 29.63 29.89 29.58 29.65 2,278,536 +0.90(+3.13%)
Jul 12, 2010 28.61 28.84 28.60 28.75 1,422,259 -0.11(-0.38%)
Jul 09, 2010 28.86 28.88 28.65 28.86 1,679,640 +0.06(+0.21%)
Jul 08, 2010 28.49 28.84 28.45 28.80 1,415,212 +0.22(+0.77%)
Jul 07, 2010 28.01 28.58 27.97 28.58 2,198,341 +0.64(+2.29%)
Jul 06, 2010 27.95 28.17 27.77 27.94 2,903,916 +0.52(+1.90%)
Jul 02, 2010 27.42 27.75 27.28 27.42 2,199,740 +0.00(+0.00%)
Jul 01, 2010 27.57 27.64 27.28 27.42 3,233,812 +0.10(+0.37%)
Jun 30, 2010 27.57 27.75 27.30 27.32 952 -0.29(-1.05%)
Jun 29, 2010 27.87 27.89 27.44 27.61 3,539,599 -0.56(-1.99%)
Jun 25, 2010 28.17 28.27 27.86 28.17 2,222,091 +0.01(+0.04%)
Jun 24, 2010 28.35 28.43 28.07 28.16 2,900,369 -0.40(-1.40%)
Jun 23, 2010 28.68 28.73 28.30 28.56 1,784,390 +0.09(+0.32%)
Jun 22, 2010 28.98 29.05 28.47 28.47 1,804,463 -0.31(-1.08%)
Jun 21, 2010 29.10 29.10 28.66 28.78 3,674,518 +0.20(+0.70%)
Jun 18, 2010 28.58 28.77 28.58 28.58 1,648,834 -0.52(-1.79%)
Jun 17, 2010 28.90 29.11 28.68 29.10 2,551,865 +0.28(+0.97%)
Jun 16, 2010 28.96 28.99 28.70 28.82 2,625,293 -0.49(-1.67%)
Jun 15, 2010 29.25 29.36 29.04 29.31 3,904,163 +0.46(+1.59%)
Jun 14, 2010 28.90 29.09 28.74 28.85 3,545,303 +0.64(+2.27%)
Jun 11, 2010 27.88 28.24 27.88 28.21 2,544,256 -0.22(-0.77%)
Jun 10, 2010 28.27 28.50 28.14 28.43 3,212,490 +0.96(+3.49%)
Jun 09, 2010 27.68 27.99 27.37 27.47 3,247,848 +0.16(+0.59%)
Jun 08, 2010 27.14 27.38 26.94 27.31 3,743,745 +0.34(+1.26%)
Jun 07, 2010 27.06 27.28 26.94 26.97 3,253,824 -0.18(-0.66%)
Jun 04, 2010 27.15 27.56 27.01 27.15 3,085,210 -0.92(-3.28%)
Jun 03, 2010 28.21 28.22 27.90 28.07 2,102,521 +0.02(+0.07%)
Jun 02, 2010 27.59 28.07 27.43 28.05 3,400 +0.81(+2.97%)
Jun 01, 2010 27.26 27.88 27.19 27.24 2,682,183 -0.07(-0.26%)
May 28, 2010 27.31 27.76 27.27 27.31 2,478,712 -0.16(-0.58%)
May 27, 2010 27.00 27.49 26.77 27.47 3,744,304 +1.35(+5.17%)
May 26, 2010 26.48 26.68 26.04 26.12 200 -0.35(-1.32%)
May 25, 2010 26.27 26.47 26.02 26.47 8,345,442 -0.34(-1.27%)
May 24, 2010 27.06 27.30 26.81 26.81 3,801,645 -0.54(-1.97%)
May 21, 2010 26.81 27.38 26.71 27.35 4,228,446 +0.24(+0.89%)
May 20, 2010 27.03 27.58 26.94 27.11 4,689,994 -0.64(-2.31%)
May 19, 2010 27.64 27.87 27.38 27.75 3,870,607 +0.46(+1.69%)
May 18, 2010 28.07 28.14 27.22 27.29 2,917,552 -0.57(-2.05%)
May 17, 2010 27.73 27.92 27.36 27.86 2,361,369 -0.11(-0.39%)
May 14, 2010 27.97 28.49 27.71 27.97 3,520,044 -0.53(-1.86%)
May 13, 2010 28.47 28.83 28.37 28.50 1,489,629 -0.21(-0.73%)
May 12, 2010 28.67 28.92 28.60 28.71 1,892,862 -0.32(-1.10%)
May 11, 2010 29.19 29.34 28.96 29.03 2,383,484 +0.09(+0.31%)
May 10, 2010 28.98 29.06 28.75 28.94 3,445,176 +1.55(+5.66%)
May 07, 2010 27.76 27.99 26.78 27.39 6,391,977 +0.12(+0.44%)
May 06, 2010 28.79 29.08 26.05 27.27 400 -1.76(-6.06%)
May 05, 2010 29.11 29.40 29.02 29.03 3,668,078 -0.53(-1.79%)
May 04, 2010 30.01 30.04 29.47 29.56 2,898,137 -0.93(-3.05%)
May 03, 2010 30.19 30.57 30.19 30.49 1,669,933 +0.23(+0.76%)
Apr 30, 2010 30.78 30.84 30.26 30.26 2,853,647 -0.64(-2.07%)
Apr 29, 2010 30.94 31.08 30.62 30.90 2,683,616 +1.09(+3.66%)
Apr 28, 2010 29.85 30.07 29.57 29.81 2,866,791 -0.33(-1.09%)
Apr 27, 2010 30.87 31.10 30.12 30.14 3,088,277 -0.92(-2.96%)
Apr 26, 2010 31.12 31.21 31.00 31.06 1,808,403 +0.17(+0.55%)
Apr 23, 2010 30.73 30.90 30.61 30.89 1,909,218 +0.09(+0.29%)
Apr 22, 2010 30.82 30.82 30.58 30.80 2,305,249 +0.20(+0.65%)
Apr 21, 2010 30.51 30.61 30.41 30.60 1,885,858 +0.33(+1.09%)
Apr 20, 2010 30.40 30.45 30.19 30.27 1,712,266 +0.00(+0.00%)
Apr 19, 2010 30.03 30.31 30.02 30.27 2,410,450 -0.28(-0.92%)
Apr 16, 2010 30.72 30.89 30.32 30.55 2,842,824 -0.34(-1.10%)
Apr 15, 2010 30.86 31.02 30.82 30.89 1,564,059 -0.40(-1.28%)
Apr 14, 2010 31.22 31.33 31.10 31.29 1,121,364 +0.12(+0.38%)
Apr 13, 2010 31.33 31.34 30.95 31.17 987,636 +0.01(+0.03%)
Apr 12, 2010 31.17 31.30 31.11 31.16 1,095,821 +0.10(+0.32%)
Apr 09, 2010 30.83 31.11 30.80 31.06 1,392,375 +0.38(+1.24%)
Apr 08, 2010 30.52 30.73 30.45 30.68 1,245,196 -0.12(-0.39%)
Apr 07, 2010 30.67 30.87 30.56 30.80 1,894,238 -0.03(-0.10%)
Apr 06, 2010 30.68 30.95 30.66 30.83 2,046,734 -0.17(-0.55%)
Apr 05, 2010 31.34 31.36 30.98 31.00 1,831,081 -0.29(-0.93%)
Apr 01, 2010 31.14 31.29 31.29 31.29 4,016,700 +1.13(+3.75%)
Mar 31, 2010 30.42 30.47 30.14 30.16 3,203,665 +0.37(+1.24%)
Mar 30, 2010 30.00 30.03 29.72 29.79 2,168,609 +0.32(+1.09%)
Mar 29, 2010 29.29 29.54 29.27 29.47 1,396,852 +0.25(+0.86%)
Mar 26, 2010 29.38 29.55 29.16 29.22 2,331,822 -0.30(-1.02%)
Mar 25, 2010 29.63 29.81 29.51 29.52 2,606,961 -0.10(-0.34%)
Mar 24, 2010 29.61 29.73 29.54 29.62 3,208,409 -0.52(-1.73%)
Mar 23, 2010 29.97 30.17 29.92 30.14 2,475,443 -0.05(-0.17%)
Mar 22, 2010 29.67 30.29 29.66 30.19 2,192,377 -0.01(-0.03%)
Mar 19, 2010 30.35 30.40 30.03 30.20 3,824,947 -0.58(-1.88%)
Mar 18, 2010 30.73 30.86 30.52 30.78 2,293,866 -0.23(-0.74%)
Mar 17, 2010 31.08 31.14 30.88 31.01 1,363,594 -0.05(-0.16%)
Mar 16, 2010 30.90 31.13 30.80 31.06 1,785,221 +0.45(+1.47%)
Mar 15, 2010 30.51 30.62 30.47 30.61 2,121,929 -0.43(-1.39%)
Mar 12, 2010 31.17 31.17 30.92 31.04 1,388,723 +0.21(+0.68%)
Mar 11, 2010 30.87 30.92 30.72 30.83 1,708,228 -0.18(-0.58%)
Mar 10, 2010 30.87 31.08 30.79 31.01 2,085,426 +0.02(+0.06%)
Mar 09, 2010 30.95 31.11 30.89 30.99 2,348,659 -0.05(-0.16%)
Mar 08, 2010 31.16 31.23 30.89 31.04 2,477,759 -0.08(-0.26%)
Mar 05, 2010 30.72 31.15 30.68 31.12 2,325,774 +0.36(+1.17%)
Mar 04, 2010 30.85 30.93 30.67 30.76 2,610,516 -0.12(-0.39%)
Mar 03, 2010 30.92 31.07 30.81 30.88 3,801,411 +0.31(+1.01%)
Mar 02, 2010 30.58 30.64 30.44 30.57 2,796,927 +0.26(+0.86%)
Mar 01, 2010 30.26 30.52 30.15 30.31 3,249,874 +0.22(+0.73%)
Feb 26, 2010 29.88 30.30 29.78 30.09 2,984,148 -0.18(-0.59%)
Feb 25, 2010 29.82 30.31 29.78 30.27 2,233,678 -0.30(-0.98%)
Feb 24, 2010 30.59 30.80 30.47 30.57 1,859,340 +0.24(+0.79%)
Feb 23, 2010 30.57 30.67 30.28 30.33 4,097,936 -0.35(-1.14%)
Feb 22, 2010 30.74 30.80 30.56 30.68 2,461,923 -0.14(-0.45%)
Feb 19, 2010 30.54 30.88 30.36 30.82 1,742,072 +0.18(+0.59%)
Feb 18, 2010 30.24 30.66 30.24 30.64 2,661,968 +0.29(+0.96%)
Feb 17, 2010 30.37 30.44 30.19 30.35 3,819,075 +0.27(+0.90%)
Feb 16, 2010 29.57 30.12 29.53 30.08 3,390,734 +0.27(+0.91%)
Feb 12, 2010 29.70 29.81 29.81 29.81 4,057,800 +0.05(+0.17%)
Feb 11, 2010 29.46 29.79 29.16 29.76 3,564,227 +0.42(+1.43%)
Feb 10, 2010 29.23 29.40 29.09 29.34 2,681,553 -0.11(-0.37%)
Feb 09, 2010 28.88 29.54 28.84 29.45 4,482,954 +0.64(+2.22%)
Feb 08, 2010 28.90 29.34 28.76 28.81 3,664,339 -0.17(-0.59%)
Feb 05, 2010 28.75 29.09 28.35 28.98 8,773,652 -0.96(-3.21%)
Feb 04, 2010 29.99 30.20 29.81 29.94 4,646,436 -1.36(-4.35%)
Feb 03, 2010 31.35 31.51 31.17 31.30 2,079,598 -0.11(-0.35%)
Feb 02, 2010 31.05 31.47 30.85 31.41 1,980,854 +0.62(+2.01%)
Feb 01, 2010 30.66 30.91 30.65 30.79 2,603,209 +0.21(+0.69%)
Jan 29, 2010 31.04 31.19 30.50 30.58 2,774,060 -0.40(-1.29%)
Jan 28, 2010 31.18 31.19 30.76 30.98 2,365,122 -0.02(-0.06%)
Jan 27, 2010 30.72 31.00 30.67 31.00 2,672,505 +0.02(+0.06%)
Jan 26, 2010 30.80 31.18 30.72 30.98 2,214,236 -0.17(-0.55%)
Jan 25, 2010 31.24 31.34 31.10 31.15 3,771,827 -0.01(-0.03%)
Jan 22, 2010 31.50 31.60 31.11 31.16 2,729,844 -0.45(-1.42%)
Jan 21, 2010 32.31 32.39 31.46 31.61 2,607,847 -0.52(-1.62%)
Jan 20, 2010 32.23 32.27 31.81 32.13 2,259,003 -0.64(-1.95%)
Jan 19, 2010 32.47 32.80 32.45 32.77 1,773,054 +0.63(+1.96%)
Jan 15, 2010 32.23 32.14 32.14 32.14 2,027,200 -0.17(-0.53%)
Jan 14, 2010 32.35 32.45 32.24 32.31 1,926,060 +0.14(+0.44%)
Jan 13, 2010 32.22 32.26 31.99 32.17 1,862,497 +0.31(+0.97%)
Jan 12, 2010 31.78 31.96 31.73 31.86 1,748,336 -0.08(-0.25%)
Jan 11, 2010 32.26 32.27 31.83 31.94 1,909,385 +0.19(+0.60%)
Jan 08, 2010 31.57 31.80 31.40 31.75 2,117,876 +0.42(+1.34%)
Jan 07, 2010 31.34 31.47 31.18 31.33 2,062,307 -0.52(-1.63%)
Jan 06, 2010 31.71 31.91 31.70 31.85 1,943,312 -0.28(-0.87%)
Jan 05, 2010 32.17 32.23 31.96 32.13 1,922,134 -0.80(-2.43%)
Jan 04, 2010 32.87 33.10 32.81 32.93 2,684,046 +0.60(+1.86%)
Dec 31, 2009 32.70 32.33 32.33 32.33 576,400 -0.27(-0.83%)
Dec 30, 2009 32.48 32.61 32.39 32.60 1,424,920 -0.20(-0.61%)
Dec 29, 2009 33.00 33.02 32.68 32.80 1,238,635 +0.00(+0.00%)
Dec 28, 2009 32.92 32.98 32.73 32.80 1,129,175 +0.21(+0.64%)
Dec 24, 2009 32.49 32.62 32.49 32.59 428,275 +0.12(+0.37%)
Dec 23, 2009 32.34 32.53 32.33 32.47 1,510,747 -0.08(-0.25%)
Dec 22, 2009 32.59 32.75 32.42 32.55 1,465,540 +0.35(+1.09%)
Dec 21, 2009 31.85 32.29 31.85 32.20 1,733,277 +0.41(+1.29%)
Dec 18, 2009 32.03 32.03 31.45 31.79 2,306,208 +0.08(+0.25%)
Dec 17, 2009 31.91 31.93 31.58 31.71 2,411,362 -0.85(-2.61%)
Dec 16, 2009 32.57 32.69 32.24 32.56 3,119,884 +0.35(+1.09%)
Dec 15, 2009 32.23 32.40 32.11 32.21 2,806,421 +0.13(+0.41%)
Dec 14, 2009 32.08 32.16 32.06 32.08 3,059,780 +0.15(+0.47%)
Dec 11, 2009 32.09 32.13 31.86 31.93 1,738,294 +0.28(+0.88%)
Dec 10, 2009 31.72 31.78 31.55 31.65 1,583,703 +0.55(+1.77%)
Dec 09, 2009 31.13 31.31 30.87 31.10 2,255,205 +0.07(+0.23%)
Dec 08, 2009 31.12 31.19 30.89 31.03 1,499,784 -0.83(-2.61%)
Dec 07, 2009 31.85 32.07 31.80 31.86 1,325,948 -0.09(-0.28%)
Dec 04, 2009 32.29 32.41 31.76 31.95 2,749,986 -0.08(-0.25%)
Dec 03, 2009 32.43 32.48 31.98 32.03 1,696,172 +0.06(+0.19%)
Dec 02, 2009 32.14 32.24 31.82 31.97 1,798,812 +0.22(+0.69%)
Dec 01, 2009 31.56 31.84 31.50 31.75 2,741,534 +0.94(+3.05%)
Nov 30, 2009 30.67 31.06 30.56 30.81 1,127,389 -0.03(-0.10%)
Nov 27, 2009 30.29 31.04 30.26 30.84 995,796 -0.78(-2.47%)
Nov 25, 2009 31.21 31.66 31.18 31.62 1,452,518 +0.18(+0.57%)
Nov 24, 2009 31.54 31.55 31.32 31.44 1,458,947 +0.09(+0.29%)
Nov 23, 2009 31.32 31.56 31.28 31.35 1,283,236 +0.44(+1.42%)
Nov 20, 2009 30.73 30.96 30.70 30.91 1,357,053 -0.13(-0.42%)
Nov 19, 2009 30.91 31.04 30.54 31.04 1,663,802 -0.46(-1.46%)
Nov 18, 2009 31.64 31.65 31.26 31.50 1,592,285 -0.61(-1.90%)
Nov 17, 2009 32.22 32.23 31.88 32.11 1,600,797 +0.07(+0.22%)
Nov 16, 2009 31.82 32.14 31.79 32.04 2,487,340 +0.66(+2.10%)
Nov 13, 2009 31.30 31.47 31.13 31.38 1,128,091 +0.16(+0.51%)
Nov 12, 2009 31.55 31.62 31.17 31.22 1,287,551 -0.28(-0.89%)
Nov 11, 2009 31.77 31.86 31.41 31.50 1,604,773 -0.01(-0.03%)
Nov 10, 2009 31.58 31.61 31.35 31.51 1,772,820 +0.26(+0.83%)
Nov 09, 2009 31.11 31.30 31.01 31.25 1,757,187 +0.72(+2.36%)
Nov 06, 2009 30.23 30.55 30.19 30.53 2,394,137 +0.06(+0.20%)
Nov 05, 2009 30.26 30.73 30.26 30.47 3,234,737 -0.29(-0.94%)
Nov 04, 2009 30.73 31.02 30.68 30.76 2,264,650 +0.18(+0.59%)
Nov 03, 2009 30.26 30.68 30.22 30.58 3,654,531 -0.34(-1.10%)
Nov 02, 2009 31.19 31.40 30.70 30.92 3,486,911 +0.03(+0.10%)
Oct 30, 2009 31.71 31.79 30.79 30.89 3,575,463 -0.81(-2.56%)
Oct 29, 2009 31.54 31.73 31.37 31.70 4,937,532 +1.40(+4.62%)
Oct 28, 2009 30.55 30.74 30.27 30.30 2,383,091 -0.44(-1.43%)
Oct 27, 2009 31.03 31.06 30.58 30.74 2,222,452 +0.05(+0.16%)
Oct 26, 2009 31.28 31.55 30.60 30.69 3,355,951 -0.51(-1.63%)
Oct 23, 2009 31.27 31.29 31.06 31.20 3,647,027 +0.01(+0.03%)
Oct 22, 2009 31.09 31.25 30.81 31.19 3,894,377 +0.20(+0.65%)
Oct 21, 2009 31.15 31.49 30.94 30.99 2,360,543 +0.09(+0.29%)
Oct 20, 2009 30.94 31.03 30.89 30.90 1,878,984 -0.13(-0.42%)
Oct 19, 2009 31.09 31.26 30.93 31.03 2,153,495 +0.62(+2.04%)
Oct 16, 2009 30.36 30.55 30.18 30.41 1,777,691 -0.06(-0.20%)
Oct 15, 2009 30.28 30.50 30.27 30.47 1,932,358 +0.07(+0.23%)
Oct 14, 2009 30.32 30.42 30.24 30.40 2,707,898 +0.44(+1.47%)
Oct 13, 2009 30.06 30.10 29.87 29.96 1,295,066 -0.07(-0.23%)
Oct 12, 2009 30.23 30.28 29.96 30.03 1,783,632 +0.54(+1.83%)
Oct 09, 2009 29.00 29.58 28.96 29.49 2,212,197 +0.52(+1.79%)
Oct 08, 2009 28.74 28.97 28.59 28.97 1,179,423 +0.32(+1.12%)
Oct 07, 2009 28.53 28.74 28.49 28.65 1,200,814 +0.13(+0.46%)
Oct 06, 2009 28.40 28.71 28.38 28.52 1,921,248 +0.16(+0.56%)
Oct 05, 2009 28.08 28.44 27.99 28.36 2,071,129 -0.03(-0.11%)
Oct 02, 2009 28.26 28.50 28.24 28.39 2,992,325 -0.11(-0.39%)
Oct 01, 2009 28.70 28.77 28.40 28.50 3,344,609 -0.36(-1.25%)
Sep 30, 2009 28.79 28.97 28.43 28.86 2,405,927 +0.20(+0.70%)
Sep 29, 2009 28.52 28.79 28.49 28.66 1,933,356 +0.13(+0.45%)
Sep 28, 2009 28.28 28.63 28.26 28.53 1,462,740 +0.39(+1.39%)
Sep 25, 2009 28.16 28.34 28.05 28.14 1,504,809 -0.20(-0.71%)
Sep 24, 2009 28.65 28.72 28.17 28.34 1,967,399 -0.08(-0.28%)
Sep 23, 2009 28.53 28.77 28.39 28.42 1,180,719 +0.03(+0.11%)
Sep 22, 2009 28.65 28.66 28.26 28.39 1,467,740 -0.12(-0.42%)
Sep 21, 2009 28.33 28.59 28.27 28.51 1,164,226 -0.05(-0.18%)
Sep 18, 2009 28.57 28.70 28.44 28.56 2,006,846 +0.43(+1.53%)
Sep 17, 2009 28.07 28.23 27.90 28.13 1,709,376 +0.15(+0.54%)
Sep 16, 2009 27.90 28.25 27.83 27.98 1,795,826 +0.01(+0.04%)
Sep 15, 2009 27.73 28.03 27.61 27.97 1,452,973 +0.08(+0.29%)
Sep 14, 2009 27.58 27.94 27.51 27.89 2,220,277 +0.55(+2.01%)
Sep 11, 2009 27.46 27.54 27.28 27.34 2,591,380 -0.46(-1.65%)
Sep 10, 2009 27.41 27.83 27.30 27.80 1,242,825 +0.13(+0.47%)
Sep 09, 2009 27.49 27.78 27.45 27.67 1,688,994 +0.05(+0.18%)
Sep 08, 2009 27.55 27.77 27.48 27.62 1,016,675 +0.53(+1.96%)
Sep 04, 2009 26.63 27.12 26.61 27.09 1,445,128 +0.09(+0.33%)
Sep 03, 2009 27.06 27.09 26.83 27.00 1,993,361 -0.34(-1.24%)
Sep 02, 2009 27.18 27.43 27.10 27.34 1,376,971 +0.09(+0.33%)
Sep 01, 2009 27.66 27.97 27.19 27.25 2,179,909 -0.68(-2.43%)
Aug 31, 2009 27.84 28.00 27.64 27.93 1,174,594 -0.06(-0.21%)
Aug 28, 2009 28.21 28.32 27.90 27.99 1,610,773 +0.04(+0.14%)
Aug 27, 2009 27.79 28.02 27.54 27.95 1,852,181 +0.12(+0.43%)
Aug 26, 2009 27.91 27.99 27.77 27.83 1,212,975 -0.04(-0.14%)
Aug 25, 2009 28.01 28.20 27.82 27.87 1,321,271 -0.02(-0.07%)
Aug 24, 2009 28.02 28.15 27.82 27.89 1,532,288 -0.51(-1.80%)
Aug 21, 2009 28.32 28.72 28.26 28.40 1,768,959 +0.59(+2.12%)
Aug 20, 2009 27.40 27.88 27.39 27.81 1,088,669 +0.19(+0.69%)
Aug 19, 2009 27.05 27.74 27.05 27.62 1,182,436 +0.33(+1.21%)
Aug 18, 2009 26.87 27.38 26.87 27.29 1,285,210 +0.18(+0.66%)
Aug 17, 2009 27.03 27.24 26.98 27.11 1,893,118 -0.96(-3.42%)
Aug 14, 2009 28.10 28.12 27.86 28.07 1,451,992 +0.14(+0.50%)
Aug 13, 2009 28.08 28.08 27.75 27.93 1,761,084 +0.04(+0.14%)
Aug 12, 2009 27.37 28.09 27.35 27.89 2,224,191 +0.75(+2.76%)
Aug 11, 2009 27.01 27.26 26.95 27.14 1,222,814 +0.03(+0.11%)
Aug 10, 2009 27.08 27.31 27.02 27.11 1,841,881 -0.75(-2.69%)
Aug 07, 2009 28.15 28.25 27.82 27.86 2,885,246 -0.10(-0.36%)
Aug 06, 2009 28.71 28.72 27.72 27.96 7,644,578 +1.04(+3.86%)
Aug 05, 2009 27.31 27.34 26.85 26.92 2,110,458 -0.34(-1.25%)
Aug 04, 2009 27.14 27.39 27.04 27.26 2,265,564 -0.23(-0.84%)
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.