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 (%)
Mar 29, 2018 51.55 51.55 51.55 0 +0.53(+1.04%)
Mar 28, 2018 50.70 51.46 50.65 51.02 2,508,063 +1.82(+3.70%)
Mar 27, 2018 49.18 49.65 49.05 49.20 1,657,996 +0.03(+0.06%)
Mar 26, 2018 48.84 49.26 48.78 49.18 1,481,428 +0.48(+0.98%)
Mar 23, 2018 49.03 49.35 48.70 48.70 2,169,506 +0.08(+0.17%)
Mar 22, 2018 48.66 49.08 48.56 48.62 1,821,038 +0.09(+0.19%)
Mar 21, 2018 48.62 48.93 48.38 48.53 1,324,202 -0.27(-0.54%)
Mar 20, 2018 48.57 48.87 48.56 48.79 1,513,789 +0.05(+0.11%)
Mar 19, 2018 48.68 49.22 48.60 48.74 1,568,510 +0.26(+0.53%)
Mar 16, 2018 48.34 48.69 48.23 48.48 1,462,770 +0.20(+0.42%)
Mar 15, 2018 48.34 48.54 48.27 48.28 1,321,540 -0.93(-1.89%)
Mar 14, 2018 49.48 49.55 49.07 49.21 2,147,252 -0.04(-0.07%)
Mar 13, 2018 49.72 49.76 49.16 49.25 1,986,325 -0.93(-1.86%)
Mar 12, 2018 50.30 50.31 50.09 50.18 1,387,351 -0.08(-0.16%)
Mar 09, 2018 50.10 50.41 50.00 50.26 2,462,340 +0.43(+0.86%)
Mar 08, 2018 49.66 50.05 49.55 49.84 2,004,428 +0.85(+1.74%)
Mar 07, 2018 49.01 48.98 1,383,742 +0.54(+1.11%)
Mar 06, 2018 48.74 48.79 48.28 48.45 1,071,130 -0.14(-0.28%)
Mar 05, 2018 47.85 48.74 47.85 48.58 2,254,224 +0.60(+1.26%)
Mar 02, 2018 47.70 48.02 47.44 47.98 4,183,820 +0.48(+1.00%)
Mar 01, 2018 47.31 47.80 47.14 47.50 1,871,920 -0.31(-0.65%)
Feb 28, 2018 48.46 48.46 47.81 47.81 1,582,202 -0.46(-0.95%)
Feb 27, 2018 49.07 49.11 48.25 48.27 2,118,499 -1.79(-3.58%)
Feb 26, 2018 49.93 50.12 49.79 50.06 1,668,443 +0.91(+1.84%)
Feb 23, 2018 49.08 49.16 48.77 49.16 2,198,995 +0.69(+1.43%)
Feb 22, 2018 48.42 48.72 48.22 48.46 2,350,788 +0.21(+0.44%)
Feb 21, 2018 48.74 48.94 48.24 48.25 2,197,434 -0.49(-1.01%)
Feb 20, 2018 49.03 49.22 48.69 48.75 1,646,216 -1.16(-2.33%)
Feb 16, 2018 49.91 49.91 49.91 0 -0.14(-0.27%)
Feb 15, 2018 49.24 50.05 49.14 50.05 2,751,435 +0.77(+1.57%)
Feb 14, 2018 48.70 49.50 48.68 49.27 1,744,314 +0.24(+0.48%)
Feb 13, 2018 48.96 49.25 48.86 49.04 2,006,437 -0.39(-0.79%)
Feb 12, 2018 48.99 49.64 48.93 49.43 2,169,054 +0.89(+1.83%)
Feb 09, 2018 48.74 48.88 47.58 48.54 2,917,510 -0.15(-0.32%)
Feb 08, 2018 49.73 49.84 48.67 48.69 2,286,909 -0.92(-1.86%)
Feb 07, 2018 49.73 50.22 49.62 49.62 2,561,132 -0.95(-1.88%)
Feb 06, 2018 49.54 50.65 49.40 50.57 3,475,923 +0.03(+0.05%)
Feb 05, 2018 51.53 51.68 50.18 50.54 3,203,292 -1.90(-3.61%)
Feb 02, 2018 52.94 53.01 52.44 52.44 1,597,095 -0.64(-1.21%)
Feb 01, 2018 52.91 53.22 52.86 53.08 2,300,197 +0.95(+1.83%)
Jan 31, 2018 52.54 52.63 51.97 52.13 3,167,532 +0.00(+0.00%)
Jan 30, 2018 52.24 52.27 52.00 52.13 2,024,866 +0.53(+1.02%)
Jan 29, 2018 51.39 51.79 51.30 51.60 1,419,133 -0.56(-1.08%)
Jan 26, 2018 52.24 52.25 51.89 52.17 1,081,176 +0.02(+0.03%)
Jan 25, 2018 52.66 52.69 52.01 52.15 2,000,463 -0.66(-1.25%)
Jan 24, 2018 52.85 52.88 52.58 52.81 1,412,957 +0.30(+0.57%)
Jan 23, 2018 52.51 52.75 52.35 52.51 1,185,536 +0.22(+0.42%)
Jan 22, 2018 52.08 52.31 51.99 52.29 1,321,452 -0.04(-0.07%)
Jan 19, 2018 52.07 52.42 52.01 52.33 1,652,338 +0.86(+1.67%)
Jan 18, 2018 51.12 51.57 51.09 51.47 2,120,775 +0.22(+0.42%)
Jan 17, 2018 51.47 51.55 51.07 51.25 1,925,160 +0.39(+0.77%)
Jan 16, 2018 50.61 50.96 50.58 50.86 1,347,245 +0.54(+1.08%)
Jan 12, 2018 50.32 50.32 50.32 0 +0.46(+0.93%)
Jan 11, 2018 49.99 50.12 49.83 49.85 1,408,822 -0.10(-0.20%)
Jan 10, 2018 50.14 50.17 49.69 49.95 1,618,636 -0.74(-1.47%)
Jan 09, 2018 50.89 51.00 50.61 50.70 1,455,081 -0.59(-1.15%)
Jan 08, 2018 51.08 51.29 51.05 51.29 1,193,971 -0.03(-0.05%)
Jan 05, 2018 51.09 51.34 50.96 51.31 880,468 +0.44(+0.86%)
Jan 04, 2018 50.91 51.19 50.84 50.88 1,362,031 +0.36(+0.72%)
Jan 03, 2018 50.51 50.64 50.35 50.51 1,485,486 -0.09(-0.18%)
Jan 02, 2018 50.80 50.87 50.54 50.61 1,366,740 -0.46(-0.91%)
Dec 29, 2017 51.07 51.07 51.07 0 -0.06(-0.12%)
Dec 28, 2017 51.36 51.37 51.10 51.13 693,829 -0.05(-0.11%)
Dec 27, 2017 51.11 51.36 51.09 51.19 850,581 -0.07(-0.14%)
Dec 26, 2017 51.03 51.35 51.03 51.26 321,254 +0.14(+0.27%)
Dec 22, 2017 50.99 51.17 50.90 51.12 1,149,047 +0.08(+0.16%)
Dec 21, 2017 50.94 51.25 50.88 51.04 1,139,103 -0.16(-0.32%)
Dec 20, 2017 51.52 51.52 51.11 51.20 871,999 -0.42(-0.81%)
Dec 19, 2017 52.03 52.16 51.62 51.62 1,061,815 -0.35(-0.68%)
Dec 18, 2017 51.93 52.28 51.86 51.97 988,649 +0.20(+0.39%)
Dec 15, 2017 51.67 51.95 51.44 51.78 1,713,035 +0.46(+0.90%)
Dec 14, 2017 51.64 51.88 51.31 51.31 1,454,238 -0.80(-1.53%)
Dec 13, 2017 51.83 52.30 51.78 52.11 2,234,417 +0.15(+0.28%)
Dec 12, 2017 51.95 52.12 51.83 51.97 2,242,502 -0.11(-0.21%)
Dec 11, 2017 52.06 52.14 51.87 52.07 1,415,240 -0.24(-0.45%)
Dec 08, 2017 52.07 52.32 51.94 52.31 1,127,269 +0.29(+0.56%)
Dec 07, 2017 52.24 52.38 52.01 52.02 1,298,620 -0.18(-0.35%)
Dec 06, 2017 52.07 52.34 51.98 52.20 1,278,148 +0.28(+0.54%)
Dec 05, 2017 52.01 52.20 51.78 51.92 1,093,083 -0.09(-0.17%)
Dec 04, 2017 51.89 52.06 51.70 52.01 1,272,775 +0.14(+0.28%)
Dec 01, 2017 52.02 52.08 51.56 51.87 1,633,010 -0.49(-0.94%)
Nov 30, 2017 52.65 52.65 52.13 52.36 1,342,926 -0.18(-0.35%)
Nov 29, 2017 52.87 52.94 52.36 52.54 1,109,176 -0.61(-1.14%)
Nov 28, 2017 53.23 53.28 52.87 53.14 1,266,557 +0.77(+1.47%)
Nov 27, 2017 52.76 52.78 52.20 52.37 833,714 -0.09(-0.17%)
Nov 24, 2017 52.30 52.53 52.29 52.46 572,069 +0.84(+1.63%)
Nov 22, 2017 52.02 52.05 51.36 51.62 944,808 -0.21(-0.40%)
Nov 21, 2017 51.59 51.90 51.59 51.83 1,493,970 +0.57(+1.11%)
Nov 20, 2017 51.40 51.78 51.20 51.26 1,730,869 +0.28(+0.55%)
Nov 17, 2017 51.29 51.30 50.80 50.98 1,376,574 -0.67(-1.30%)
Nov 16, 2017 51.62 51.78 51.47 51.65 1,601,372 +0.23(+0.44%)
Nov 15, 2017 51.73 51.76 51.34 51.42 1,326,922 -0.34(-0.65%)
Nov 14, 2017 51.46 51.80 51.43 51.76 950,643 -0.03(-0.05%)
Nov 13, 2017 51.48 51.88 51.48 51.78 1,190,167 -0.15(-0.30%)
Nov 10, 2017 51.50 51.95 51.50 51.94 1,549,534 -0.05(-0.09%)
Nov 09, 2017 51.88 52.30 51.62 51.98 1,009,666 -0.13(-0.24%)
Nov 08, 2017 51.59 52.14 51.56 52.11 1,065,006 +0.56(+1.09%)
Nov 07, 2017 51.47 51.68 51.31 51.55 1,305,898 -0.21(-0.40%)
Nov 06, 2017 51.75 51.84 51.62 51.76 1,092,921 -0.17(-0.33%)
Nov 03, 2017 51.99 52.12 51.84 51.93 819,259 +0.12(+0.23%)
Nov 02, 2017 51.86 51.89 51.46 51.81 983,693 +0.00(+0.00%)
Nov 01, 2017 52.16 52.19 51.81 51.81 1,081,465 -0.36(-0.69%)
Oct 31, 2017 51.85 52.33 51.85 52.17 1,216,364 +0.93(+1.81%)
Oct 30, 2017 51.13 51.30 50.89 51.24 1,247,915 -0.04(-0.07%)
Oct 27, 2017 51.05 51.31 50.69 51.28 1,540,870 -0.03(-0.05%)
Oct 26, 2017 51.04 51.59 50.88 51.31 6,584,846 +1.00(+1.99%)
Oct 25, 2017 50.16 50.41 50.01 50.31 3,649,749 +0.13(+0.27%)
Oct 24, 2017 50.37 50.41 50.05 50.17 2,235,714 -0.13(-0.27%)
Oct 23, 2017 50.50 50.54 50.21 50.31 3,230,226 -0.39(-0.76%)
Oct 20, 2017 51.15 51.16 50.64 50.69 3,918,471 -1.20(-2.31%)
Oct 19, 2017 52.78 52.84 51.59 51.89 5,940,188 -3.37(-6.09%)
Oct 18, 2017 55.17 55.39 55.02 55.26 2,066,659 +0.37(+0.67%)
Oct 17, 2017 54.85 54.92 54.65 54.89 2,014,984 -0.18(-0.33%)
Oct 16, 2017 55.19 55.21 54.85 55.07 2,478,397 -0.13(-0.23%)
Oct 13, 2017 55.38 55.46 55.04 55.19 5,793,491 +0.48(+0.87%)
Oct 12, 2017 54.29 54.79 54.25 54.72 5,569,431 +0.94(+1.74%)
Oct 11, 2017 53.66 53.82 53.60 53.78 1,298,462 +0.42(+0.79%)
Oct 10, 2017 53.36 53.08 53.36 2,732,311 +0.69(+1.32%)
Oct 09, 2017 52.84 52.94 52.60 52.66 1,395,824 -0.01(-0.02%)
Oct 06, 2017 52.80 52.87 52.66 52.67 2,841,995 -0.61(-1.15%)
Oct 05, 2017 53.37 53.52 53.18 53.29 1,464,800 -0.01(-0.02%)
Oct 04, 2017 53.21 53.35 53.13 53.30 1,509,675 +0.05(+0.10%)
Oct 03, 2017 53.28 53.37 53.19 53.24 1,207,235 -0.06(-0.12%)
Oct 02, 2017 53.39 53.61 53.30 53.30 1,942,165 +0.16(+0.30%)
Sep 29, 2017 53.04 53.25 52.97 53.14 1,748,867 +0.63(+1.20%)
Sep 28, 2017 52.30 52.64 52.23 52.51 1,181,561 +0.21(+0.40%)
Sep 27, 2017 52.18 52.50 52.11 52.30 2,634,779 -0.13(-0.26%)
Sep 26, 2017 52.62 52.63 52.29 52.44 1,190,267 -0.22(-0.41%)
Sep 25, 2017 52.81 52.99 52.62 52.66 2,539,468 -0.10(-0.19%)
Sep 22, 2017 53.16 53.25 52.70 52.76 2,627,400 -0.34(-0.64%)
Sep 21, 2017 53.12 53.38 53.02 53.10 1,287,050 -0.82(-1.52%)
Sep 20, 2017 54.34 54.39 53.58 53.92 1,194,895 -0.63(-1.15%)
Sep 19, 2017 54.59 54.71 54.40 54.55 1,139,565 -0.03(-0.05%)
Sep 18, 2017 54.53 54.68 54.41 54.57 761,904 +0.23(+0.41%)
Sep 15, 2017 54.28 54.49 54.18 54.35 1,489,741 +0.42(+0.78%)
Sep 14, 2017 53.86 54.04 53.78 53.93 1,079,515 +0.05(+0.08%)
Sep 13, 2017 54.31 54.31 53.86 53.88 1,023,489 -0.14(-0.27%)
Sep 12, 2017 54.26 54.33 53.97 54.02 1,291,990 -0.71(-1.30%)
Sep 11, 2017 54.61 54.82 54.56 54.74 1,234,933 +0.18(+0.33%)
Sep 08, 2017 54.55 54.61 54.38 54.56 1,381,163 +0.13(+0.23%)
Sep 07, 2017 54.46 54.63 54.36 54.43 1,397,991 +0.36(+0.67%)
Sep 06, 2017 53.87 54.12 53.70 54.07 979,313 +0.57(+1.06%)
Sep 05, 2017 53.50 53.68 53.30 53.50 946,356 -0.09(-0.17%)
Sep 01, 2017 53.77 53.80 53.47 53.59 1,173,470 +0.04(+0.07%)
Aug 31, 2017 53.21 53.63 53.19 53.56 1,403,112 +0.43(+0.81%)
Aug 30, 2017 53.32 53.42 53.02 53.12 1,546,262 -0.42(-0.79%)
Aug 29, 2017 53.53 53.75 53.48 53.55 1,136,431 +0.02(+0.03%)
Aug 28, 2017 53.66 53.75 53.51 53.53 1,106,744 +0.18(+0.34%)
Aug 25, 2017 53.17 53.48 53.05 53.35 1,053,534 +0.40(+0.75%)
Aug 24, 2017 53.24 53.30 52.88 52.95 1,126,808 -0.15(-0.29%)
Aug 23, 2017 53.11 53.19 52.95 53.11 1,053,720 -0.04(-0.07%)
Aug 22, 2017 53.05 53.23 53.00 53.14 1,295,249 +0.20(+0.37%)
Aug 21, 2017 52.76 53.02 52.72 52.94 964,913 +0.26(+0.50%)
Aug 18, 2017 52.66 52.82 52.51 52.68 899,878 +0.10(+0.19%)
Aug 17, 2017 52.91 53.11 52.57 52.58 961,623 -0.44(-0.83%)
Aug 16, 2017 52.87 53.15 52.79 53.03 1,158,092 +0.13(+0.24%)
Aug 15, 2017 52.48 52.91 52.43 52.90 1,130,827 +0.32(+0.62%)
Aug 14, 2017 52.54 52.68 52.42 52.58 767,069 +0.41(+0.78%)
Aug 11, 2017 52.48 52.48 52.03 52.17 1,311,975 +0.01(+0.02%)
Aug 10, 2017 52.24 52.33 52.02 52.16 1,301,482 -0.77(-1.45%)
Aug 09, 2017 52.48 52.95 52.38 52.93 1,085,898 +0.21(+0.39%)
Aug 08, 2017 52.63 52.79 52.59 52.72 876,345 +0.05(+0.09%)
Aug 07, 2017 52.43 52.71 52.43 52.67 612,206 +0.28(+0.53%)
Aug 04, 2017 52.45 52.61 52.23 52.40 778,543 +0.00(+0.00%)
Aug 03, 2017 52.36 52.60 52.30 52.40 1,479,976 +0.24(+0.47%)
Aug 02, 2017 52.00 52.30 51.82 52.15 1,396,318 +0.22(+0.42%)
Aug 01, 2017 51.84 52.16 51.83 51.93 1,125,491 -0.05(-0.10%)
Jul 31, 2017 52.16 52.19 51.75 51.99 1,454,611 +0.12(+0.22%)
Jul 28, 2017 51.76 51.95 51.42 51.87 1,355,375 -0.21(-0.39%)
Jul 27, 2017 52.29 52.38 51.85 52.08 923,800 -0.03(-0.05%)
Jul 26, 2017 51.88 52.15 51.79 52.10 1,028,433 +0.47(+0.92%)
Jul 25, 2017 51.49 51.94 51.53 51.63 1,386,381 +0.14(+0.28%)
Jul 24, 2017 51.59 51.65 51.29 51.49 1,563,290 -0.46(-0.88%)
Jul 21, 2017 51.87 51.98 51.57 51.94 1,737,682 +0.23(+0.45%)
Jul 20, 2017 51.54 51.96 51.41 51.71 2,974,899 +0.88(+1.72%)
Jul 19, 2017 51.22 51.26 50.81 50.83 1,797,629 +0.00(+0.00%)
Jul 18, 2017 50.89 51.06 50.80 50.83 1,744,412 +0.01(+0.02%)
Jul 17, 2017 50.91 50.92 50.73 50.82 2,269,877 -0.01(-0.02%)
Jul 14, 2017 50.66 50.90 50.52 50.83 1,962,121 +0.62(+1.23%)
Jul 13, 2017 50.31 50.36 50.11 50.22 1,566,068 +0.22(+0.45%)
Jul 12, 2017 49.96 50.14 49.93 49.99 1,188,060 +0.38(+0.77%)
Jul 11, 2017 49.32 49.67 49.31 49.61 1,404,375 +0.29(+0.58%)
Jul 10, 2017 49.36 49.52 49.23 49.32 1,910,456 +0.41(+0.84%)
Jul 07, 2017 48.91 49.05 48.80 48.91 1,337,588 +0.06(+0.13%)
Jul 06, 2017 48.75 48.97 48.58 48.85 1,226,048 -0.17(-0.35%)
Jul 05, 2017 48.84 49.16 48.82 49.02 1,763,408 -0.12(-0.24%)
Jul 03, 2017 49.13 49.26 49.06 49.14 823,179 -0.26(-0.52%)
Jun 30, 2017 49.45 49.50 49.16 49.39 2,024,712 +0.41(+0.84%)
Jun 29, 2017 49.87 49.87 48.88 48.98 2,695,849 -1.44(-2.85%)
Jun 28, 2017 50.39 50.49 50.21 50.42 2,130,958 +0.27(+0.53%)
Jun 27, 2017 50.26 50.35 50.12 50.15 3,048,718 +0.10(+0.20%)
Jun 26, 2017 50.71 50.72 50.00 50.06 2,549,812 +0.29(+0.59%)
Jun 23, 2017 49.85 49.99 49.64 49.76 1,403,843 +0.07(+0.14%)
Jun 22, 2017 49.88 49.92 49.66 49.69 1,061,989 -0.20(-0.39%)
Jun 21, 2017 49.79 49.94 49.79 49.89 1,098,927 +0.18(+0.36%)
Jun 20, 2017 50.26 50.32 49.65 49.71 1,208,895 -0.39(-0.79%)
Jun 19, 2017 50.10 50.23 49.98 50.10 1,469,768 +0.13(+0.27%)
Jun 16, 2017 49.95 50.02 49.56 49.97 2,902,243 +0.58(+1.18%)
Jun 15, 2017 48.99 49.49 48.87 49.39 1,761,876 -0.01(-0.02%)
Jun 14, 2017 49.71 49.80 49.31 49.39 1,834,842 -0.12(-0.23%)
Jun 13, 2017 49.45 49.64 49.41 49.51 1,609,628 -0.07(-0.14%)
Jun 12, 2017 49.83 49.88 49.33 49.58 2,839,412 -0.58(-1.16%)
Jun 09, 2017 50.24 50.36 49.84 50.16 2,109,764 -0.35(-0.69%)
Jun 08, 2017 50.74 50.82 50.27 50.51 1,918,978 -0.79(-1.53%)
Jun 07, 2017 51.41 51.46 51.11 51.30 1,242,684 -0.04(-0.07%)
Jun 06, 2017 51.24 51.36 51.19 51.33 1,489,609 -0.14(-0.28%)
Jun 05, 2017 51.24 51.49 51.22 51.48 1,253,339 -0.09(-0.17%)
Jun 02, 2017 51.37 51.59 51.20 51.57 1,453,053 +0.61(+1.19%)
Jun 01, 2017 51.06 51.06 50.62 50.96 2,218,715 +0.21(+0.42%)
May 31, 2017 50.97 51.13 50.66 50.74 2,546,640 +0.30(+0.60%)
May 30, 2017 50.19 50.50 50.17 50.44 1,764,828 -0.01(-0.02%)
May 26, 2017 50.25 50.48 50.24 50.45 1,098,129 -0.28(-0.55%)
May 25, 2017 50.53 50.79 50.47 50.73 1,831,973 +0.84(+1.68%)
May 24, 2017 49.95 49.97 49.59 49.89 1,642,693 +0.38(+0.76%)
May 23, 2017 49.97 50.00 49.47 49.51 1,624,283 -0.28(-0.56%)
May 22, 2017 49.66 49.98 49.63 49.79 1,412,062 +0.67(+1.36%)
May 19, 2017 49.04 49.31 48.97 49.12 1,894,592 +0.53(+1.09%)
May 18, 2017 48.55 48.66 48.31 48.59 2,080,120 -0.23(-0.48%)
May 17, 2017 49.20 49.33 48.81 48.82 2,909,189 -0.08(-0.16%)
May 16, 2017 49.06 49.11 48.86 48.90 1,431,008 +0.40(+0.83%)
May 15, 2017 48.34 48.54 48.25 48.50 1,128,552 +0.47(+0.99%)
May 12, 2017 47.88 48.07 47.82 48.03 1,579,414 -0.16(-0.33%)
May 11, 2017 48.09 48.19 47.88 48.19 1,222,347 +0.25(+0.52%)
May 10, 2017 47.81 47.99 47.79 47.94 1,629,314 +0.28(+0.58%)
May 09, 2017 48.04 48.04 47.60 47.66 2,006,462 -0.13(-0.26%)
May 08, 2017 47.69 47.98 47.62 47.79 2,505,502 +0.54(+1.13%)
May 05, 2017 47.24 47.31 47.12 47.25 1,685,513 -0.03(-0.06%)
May 04, 2017 46.97 47.36 46.95 47.28 2,130,461 +0.45(+0.95%)
May 03, 2017 46.74 46.99 46.61 46.83 1,243,298 +0.00(+0.01%)
May 02, 2017 46.92 47.00 46.75 46.83 2,566,500 +0.51(+1.09%)
May 01, 2017 46.40 46.45 46.30 46.32 1,010,918 -0.03(-0.06%)
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%)
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.