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 31, 2009 13.41 13.68 13.30 13.48 3,995,253 +0.46(+3.54%)
Mar 30, 2009 13.09 13.15 12.88 13.02 1,935,173 -0.80(-5.82%)
Mar 26, 2009 13.77 13.87 13.66 13.83 4,327,673 -0.01(-0.10%)
Mar 25, 2009 13.59 13.94 13.56 13.84 7,186,403 +0.44(+3.29%)
Mar 24, 2009 13.44 13.59 13.37 13.40 4,465,721 +0.20(+1.51%)
Mar 23, 2009 12.96 13.23 12.94 13.20 3,721,325 +0.58(+4.63%)
Mar 20, 2009 12.74 12.79 12.58 12.62 4,256,042 -0.23(-1.82%)
Mar 19, 2009 13.01 13.06 12.73 12.85 8,043,456 -0.12(-0.95%)
Mar 18, 2009 12.73 13.08 12.54 12.97 7,587,746 +0.19(+1.45%)
Mar 17, 2009 12.66 12.83 12.62 12.79 6,194,908 -0.13(-1.01%)
Mar 16, 2009 13.05 13.15 12.84 12.92 4,564,407 +0.31(+2.46%)
Mar 13, 2009 12.59 12.73 12.49 12.61 0 -0.07(-0.54%)
Mar 12, 2009 12.33 12.68 12.18 12.68 6,672,557 +0.33(+2.67%)
Mar 11, 2009 12.40 12.48 12.28 12.35 4,185,537 +0.05(+0.45%)
Mar 10, 2009 12.08 12.44 12.07 12.29 6,786,020 +0.57(+4.87%)
Mar 09, 2009 11.72 11.95 11.63 11.72 5,118,708 -0.39(-3.18%)
Mar 06, 2009 12.35 12.43 11.83 12.11 0 +0.01(+0.06%)
Mar 05, 2009 12.37 12.47 12.09 12.10 3,076,473 -0.50(-3.98%)
Mar 04, 2009 12.29 12.77 12.29 12.60 5,173,801 -0.03(-0.27%)
Mar 02, 2009 12.90 12.94 12.60 12.64 6,940,380 -0.51(-3.87%)
Feb 27, 2009 12.96 13.38 12.93 13.15 0 +0.13(+1.00%)
Feb 26, 2009 13.35 13.38 13.01 13.02 5,140,939 -0.23(-1.77%)
Feb 25, 2009 13.47 13.49 13.24 13.25 5,666,692 -0.23(-1.68%)
Feb 24, 2009 13.30 13.55 13.17 13.48 4,575,483 +0.29(+2.19%)
Feb 23, 2009 13.70 13.74 13.15 13.19 4,176,956 -0.23(-1.74%)
Feb 20, 2009 13.35 13.55 13.31 13.42 7,268,404 -0.14(-1.07%)
Feb 19, 2009 13.92 13.98 13.51 13.57 4,440,710 +0.21(+1.60%)
Feb 18, 2009 13.67 13.67 13.29 13.35 6,569,558 -0.27(-1.97%)
Feb 17, 2009 13.86 13.87 13.58 13.62 3,984,364 -0.63(-4.44%)
Feb 13, 2009 14.27 14.40 14.13 14.25 3,023,377 -0.10(-0.67%)
Feb 12, 2009 14.14 14.36 14.02 14.35 3,807,095 -0.18(-1.23%)
Feb 11, 2009 14.66 14.71 14.41 14.53 3,652,320 +0.15(+1.05%)
Feb 10, 2009 14.86 14.96 14.31 14.38 6,646,101 -0.69(-4.57%)
Feb 09, 2009 15.08 15.13 14.92 15.07 3,151,636 +0.12(+0.83%)
Feb 06, 2009 14.51 15.03 14.47 14.94 7,666,749 +0.43(+2.94%)
Feb 05, 2009 14.19 14.67 14.02 14.52 10,838,628 -0.60(-3.96%)
Feb 04, 2009 15.27 15.53 15.05 15.11 4,525,062 -0.60(-3.81%)
Feb 03, 2009 15.41 15.84 15.27 15.71 3,257,496 +0.61(+4.05%)
Feb 02, 2009 14.86 15.20 14.83 15.10 2,979,490 -0.01(-0.09%)
Jan 30, 2009 15.40 15.44 15.07 15.11 0 -0.58(-3.73%)
Jan 29, 2009 15.98 16.01 15.62 15.70 4,815,582 -0.45(-2.77%)
Jan 28, 2009 16.32 16.40 16.00 16.15 4,127,823 -0.09(-0.55%)
Jan 27, 2009 16.02 16.31 15.91 16.24 4,288,787 +0.28(+1.72%)
Jan 26, 2009 15.80 16.15 15.73 15.96 4,078,141 +0.23(+1.49%)
Jan 23, 2009 15.46 15.86 15.36 15.73 4,187,344 -0.37(-2.31%)
Jan 22, 2009 15.65 16.15 15.65 16.10 4,392,954 -0.20(-1.22%)
Jan 21, 2009 16.02 16.32 15.83 16.30 4,629,788 +0.43(+2.69%)
Jan 20, 2009 16.10 16.24 15.86 15.87 3,762,826 -0.59(-3.59%)
Jan 16, 2009 16.54 16.57 16.04 16.46 3,953,348 +0.24(+1.48%)
Jan 15, 2009 15.98 16.32 15.70 16.22 8,232,055 +0.60(+3.83%)
Jan 14, 2009 15.65 15.69 15.40 15.62 4,277,025 -0.51(-3.16%)
Jan 13, 2009 15.99 16.17 15.93 16.13 2,686,525 +0.17(+1.03%)
Jan 12, 2009 16.04 16.07 15.80 15.97 4,125,893 -0.52(-3.13%)
Jan 09, 2009 16.70 16.71 16.33 16.48 4,246,707 -0.30(-1.76%)
Jan 08, 2009 16.59 16.84 16.38 16.78 2,470,314 +0.26(+1.58%)
Jan 07, 2009 16.54 16.70 16.43 16.52 2,733,617 -0.27(-1.60%)
Jan 06, 2009 16.72 16.94 16.49 16.79 4,720,205 -0.14(-0.81%)
Jan 05, 2009 16.70 16.98 16.69 16.92 2,961,845 -0.39(-2.23%)
Jan 02, 2009 16.93 17.37 16.90 17.31 0 +0.42(+2.48%)
Jan 01, 2009 16.86 17.09 16.69 16.89 0 +0.00(+0.00%)
Dec 31, 2008 16.86 17.09 16.69 16.89 2,877,260 -0.03(-0.16%)
Dec 30, 2008 16.70 16.94 16.68 16.92 3,364,713 +0.21(+1.24%)
Dec 29, 2008 16.97 16.99 16.58 16.71 3,364,875 +0.02(+0.12%)
Dec 26, 2008 16.70 16.78 16.53 16.69 1,582,772 +0.14(+0.87%)
Dec 24, 2008 16.60 16.60 16.42 16.55 1,083,232 +0.05(+0.29%)
Dec 23, 2008 17.05 17.09 16.47 16.50 4,852,557 -0.16(-0.95%)
Dec 22, 2008 16.77 16.87 16.44 16.66 3,471,073 -0.08(-0.49%)
Dec 19, 2008 16.86 17.21 16.69 16.74 3,941,794 -0.10(-0.57%)
Dec 18, 2008 17.54 17.56 16.64 16.83 6,496,468 -0.42(-2.43%)
Dec 17, 2008 16.89 17.45 16.85 17.25 4,598,809 +0.15(+0.89%)
Dec 16, 2008 16.33 17.13 16.29 17.10 5,597,875 +0.72(+4.37%)
Dec 15, 2008 16.27 16.48 16.13 16.39 4,129,008 +0.29(+1.79%)
Dec 12, 2008 15.73 16.21 15.66 16.10 5,053,204 +0.39(+2.45%)
Dec 11, 2008 15.73 16.01 15.61 15.71 5,802,936 -0.14(-0.87%)
Dec 10, 2008 15.80 15.98 15.66 15.85 4,798,220 +0.08(+0.48%)
Dec 09, 2008 15.84 16.12 15.69 15.77 3,271,481 -0.13(-0.82%)
Dec 08, 2008 16.05 16.21 15.71 15.91 9,060,181 +0.59(+3.86%)
Dec 05, 2008 14.94 15.37 14.63 15.31 5,756,099 +0.17(+1.09%)
Dec 04, 2008 15.37 15.62 15.02 15.15 4,639,226 -0.47(-3.00%)
Dec 03, 2008 15.27 15.62 14.97 15.62 5,710,454 +0.16(+1.02%)
Dec 02, 2008 15.17 15.53 15.04 15.46 3,813,725 +0.65(+4.41%)
Dec 01, 2008 15.40 15.44 14.80 14.80 3,554,143 -1.27(-7.92%)
Nov 28, 2008 15.94 16.19 15.86 16.08 2,126,545 +0.14(+0.86%)
Nov 26, 2008 15.65 16.00 15.53 15.94 3,800,404 -0.45(-2.77%)
Nov 25, 2008 16.72 16.83 16.05 16.39 4,002,076 -0.26(-1.57%)
Nov 24, 2008 15.88 16.85 15.80 16.66 4,682,601 +0.89(+5.63%)
Nov 21, 2008 15.66 15.86 15.04 15.77 4,957,191 +0.70(+4.66%)
Nov 20, 2008 15.59 16.03 14.98 15.07 5,327,437 -0.74(-4.70%)
Nov 19, 2008 16.54 16.78 15.78 15.81 5,128,684 -0.33(-2.05%)
Nov 18, 2008 15.83 16.35 15.78 16.14 4,126,264 +0.57(+3.67%)
Nov 17, 2008 15.71 16.00 15.49 15.57 3,683,043 -0.34(-2.12%)
Nov 14, 2008 16.06 16.41 15.79 15.91 0 -0.80(-4.82%)
Nov 13, 2008 15.91 16.74 15.42 16.71 9,479,205 +1.03(+6.54%)
Nov 12, 2008 16.00 16.04 15.62 15.69 2,655,655 -0.46(-2.86%)
Nov 11, 2008 16.40 16.42 15.95 16.15 2,859,845 -0.61(-3.65%)
Nov 10, 2008 17.16 17.18 16.54 16.76 2,297,898 -0.14(-0.85%)
Nov 07, 2008 16.42 16.90 16.38 16.90 3,816,023 +0.57(+3.50%)
Nov 06, 2008 17.21 17.33 16.15 16.33 3,775,633 -0.62(-3.65%)
Nov 05, 2008 17.66 17.82 16.91 16.95 4,074,122 -0.64(-3.64%)
Nov 04, 2008 17.19 17.77 17.10 17.59 3,355,390 +0.86(+5.14%)
Nov 03, 2008 16.39 16.81 16.31 16.73 3,485,370 +0.19(+1.12%)
Oct 31, 2008 16.14 16.72 16.03 16.55 6,065,300 +0.45(+2.82%)
Oct 30, 2008 16.60 16.80 15.51 16.09 9,532,198 -0.34(-2.09%)
Oct 29, 2008 16.45 16.97 16.05 16.44 5,810,462 +0.04(+0.25%)
Oct 28, 2008 15.32 16.39 15.09 16.39 4,859,055 +1.24(+8.17%)
Oct 27, 2008 15.16 15.63 15.03 15.16 4,648,158 -0.63(-4.01%)
Oct 24, 2008 15.18 16.24 15.17 15.79 5,408,534 -0.85(-5.13%)
Oct 23, 2008 16.25 16.86 16.07 16.64 7,183,104 +0.55(+3.42%)
Oct 22, 2008 16.56 16.66 15.76 16.09 6,617,907 -1.24(-7.15%)
Oct 21, 2008 17.42 17.87 17.23 17.33 3,580,895 -0.92(-5.05%)
Oct 20, 2008 17.91 18.31 17.65 18.25 3,995,599 +0.97(+5.61%)
Oct 17, 2008 16.72 17.67 16.64 17.28 0 +0.57(+3.42%)
Oct 16, 2008 16.70 16.88 15.97 16.71 7,377,469 +0.30(+1.80%)
Oct 15, 2008 16.90 17.13 16.41 16.41 8,129,273 -1.49(-8.30%)
Oct 14, 2008 18.27 18.32 17.36 17.90 7,417,490 +0.60(+3.46%)
Oct 13, 2008 16.13 17.34 15.99 17.30 5,902,315 +1.68(+10.74%)
Oct 10, 2008 15.39 16.21 14.91 15.62 10,395,992 -1.27(-7.50%)
Oct 09, 2008 17.37 17.43 16.21 16.89 6,336,629 -0.63(-3.57%)
Oct 08, 2008 17.92 18.13 17.44 17.52 5,871,855 -0.80(-4.39%)
Oct 07, 2008 18.98 19.06 18.28 18.32 4,616,027 +0.17(+0.95%)
Oct 06, 2008 18.62 18.68 17.74 18.15 4,715,193 -0.82(-4.32%)
Oct 03, 2008 18.96 19.45 18.93 18.97 0 +0.05(+0.25%)
Oct 02, 2008 19.06 19.16 18.88 18.92 3,051,398 -0.79(-4.01%)
Oct 01, 2008 19.59 19.79 19.38 19.71 2,275,743 +0.34(+1.74%)
Sep 30, 2008 19.26 19.39 19.02 19.37 3,072,889 +0.78(+4.22%)
Sep 29, 2008 19.40 19.49 18.59 18.59 3,507,135 -1.18(-5.95%)
Sep 26, 2008 19.95 20.02 19.64 19.76 0 -0.45(-2.25%)
Sep 25, 2008 20.35 20.42 20.14 20.22 3,062,871 +0.54(+2.73%)
Sep 24, 2008 19.94 19.94 19.61 19.68 2,396,384 -0.01(-0.07%)
Sep 23, 2008 20.22 20.26 19.58 19.70 3,206,267 -0.19(-0.93%)
Sep 22, 2008 20.36 20.38 19.81 19.88 2,904,426 -0.19(-0.93%)
Sep 19, 2008 20.05 20.13 19.79 20.07 0 +0.27(+1.36%)
Sep 18, 2008 19.86 19.92 19.54 19.80 6,913,734 +0.44(+2.27%)
Sep 17, 2008 19.85 19.98 19.33 19.36 8,829,444 -0.74(-3.70%)
Sep 16, 2008 19.87 20.21 19.83 20.10 7,081,184 -0.10(-0.51%)
Sep 15, 2008 20.08 20.29 19.97 20.21 4,874,081 -0.12(-0.61%)
Sep 12, 2008 19.73 20.33 19.68 20.33 4,057,669 +0.41(+2.04%)
Sep 11, 2008 19.51 19.92 19.50 19.92 3,200,309 +0.02(+0.10%)
Sep 10, 2008 20.08 20.09 19.86 19.90 4,042,955 +0.08(+0.42%)
Sep 09, 2008 19.80 20.08 19.76 19.82 3,491,853 +0.30(+1.55%)
Sep 08, 2008 19.74 19.82 19.37 19.52 4,512,913 -0.67(-3.34%)
Sep 05, 2008 20.09 20.21 19.86 20.19 0 +0.33(+1.66%)
Sep 04, 2008 19.87 19.99 19.74 19.86 7,176,066 +1.02(+5.40%)
Sep 03, 2008 18.84 18.93 18.73 18.84 2,036,108 -0.43(-2.25%)
Sep 02, 2008 19.41 19.47 19.26 19.28 2,243,513 +0.29(+1.52%)
Aug 29, 2008 19.02 19.17 18.97 18.99 0 -0.25(-1.29%)
Aug 28, 2008 19.12 19.28 19.09 19.24 1,831,638 +0.13(+0.68%)
Aug 27, 2008 19.01 19.12 18.94 19.10 1,706,736 -0.01(-0.04%)
Aug 26, 2008 19.15 19.24 19.06 19.11 1,384,893 -0.14(-0.75%)
Aug 25, 2008 19.41 19.47 19.22 19.26 1,307,130 -0.21(-1.10%)
Aug 22, 2008 19.51 19.61 19.45 19.47 0 +0.03(+0.18%)
Aug 21, 2008 19.33 19.48 19.31 19.43 1,533,039 +0.10(+0.53%)
Aug 20, 2008 19.32 19.41 19.21 19.33 1,535,459 -0.03(-0.18%)
Aug 19, 2008 19.32 19.40 19.26 19.37 1,419,792 -0.22(-1.12%)
Aug 18, 2008 19.74 19.78 19.49 19.59 1,523,898 +0.01(+0.07%)
Aug 15, 2008 19.45 19.62 19.44 19.57 0 +0.09(+0.46%)
Aug 14, 2008 19.37 19.61 19.35 19.48 2,980,599 -0.37(-1.87%)
Aug 13, 2008 19.71 19.89 19.63 19.85 5,082,650 +0.25(+1.26%)
Aug 12, 2008 19.41 19.68 19.35 19.61 4,603,343 +0.17(+0.89%)
Aug 11, 2008 19.46 19.56 19.36 19.43 1,928,566 -0.01(-0.07%)
Aug 08, 2008 19.01 19.50 19.01 19.45 4,270,328 +0.29(+1.51%)
Aug 07, 2008 19.18 19.28 19.10 19.16 4,419,739 -0.35(-1.80%)
Aug 06, 2008 19.20 19.51 19.12 19.51 2,999,141 +0.29(+1.50%)
Aug 05, 2008 18.98 19.23 18.95 19.22 6,055,101 +0.63(+3.40%)
Aug 04, 2008 18.53 18.63 18.45 18.59 4,015,670 +0.04(+0.22%)
Aug 01, 2008 18.60 18.71 18.44 18.55 5,935,919 -0.52(-2.71%)
Jul 31, 2008 19.20 19.20 18.93 19.06 8,472,351 -1.77(-8.52%)
Jul 30, 2008 20.63 20.89 20.52 20.84 2,625,909 +0.22(+1.07%)
Jul 29, 2008 20.62 20.64 20.45 20.62 3,364,888 +0.15(+0.74%)
Jul 28, 2008 20.73 20.73 20.39 20.47 2,615,782 +0.37(+1.85%)
Jul 25, 2008 20.16 20.18 20.01 20.09 2,220,683 +0.23(+1.18%)
Jul 24, 2008 19.99 19.99 19.80 19.86 1,966,424 -0.21(-1.06%)
Jul 23, 2008 20.11 20.28 19.99 20.07 2,478,982 +0.01(+0.07%)
Jul 22, 2008 19.76 20.10 19.76 20.06 1,388,122 +0.25(+1.28%)
Jul 21, 2008 19.83 19.85 19.71 19.81 1,339,270 +0.14(+0.70%)
Jul 18, 2008 19.64 19.76 19.47 19.67 1,924,870 -0.32(-1.62%)
Jul 17, 2008 20.00 20.03 19.75 19.99 2,277,716 +0.48(+2.47%)
Jul 16, 2008 19.18 19.54 19.04 19.51 3,476,698 +0.46(+2.42%)
Jul 15, 2008 18.96 19.17 18.85 19.05 2,303,506 -0.14(-0.75%)
Jul 14, 2008 19.31 19.34 19.17 19.19 2,831,994 -0.01(-0.04%)
Jul 11, 2008 19.18 19.28 19.01 19.20 3,035,173 -0.30(-1.52%)
Jul 10, 2008 19.59 19.63 19.35 19.50 4,183,044 -0.58(-2.88%)
Jul 09, 2008 20.16 20.34 20.07 20.07 2,235,008 +0.14(+0.69%)
Jul 08, 2008 19.65 19.96 19.59 19.94 2,335,672 +0.57(+2.95%)
Jul 07, 2008 19.33 19.54 19.32 19.37 3,146,969 -0.03(-0.14%)
Jul 04, 2008 19.38 19.53 19.12 19.39 3,226,603 +0.00(+0.00%)
Jul 03, 2008 19.38 19.53 19.12 19.39 3,226,603 +0.34(+1.77%)
Jul 02, 2008 19.19 19.24 19.06 19.06 3,693,437 -0.36(-1.84%)
Jul 01, 2008 19.46 19.48 19.17 19.41 4,488,952 -0.12(-0.63%)
Jun 30, 2008 19.53 19.68 19.50 19.54 4,324,684 +0.32(+1.68%)
Jun 27, 2008 19.22 19.43 19.19 19.21 2,301,007 -0.44(-2.24%)
Jun 26, 2008 19.64 19.87 19.50 19.65 3,798,209 -0.22(-1.11%)
Jun 25, 2008 19.57 19.99 19.57 19.87 2,189,892 +0.25(+1.30%)
Jun 24, 2008 19.46 19.75 19.35 19.62 2,729,395 -0.41(-2.06%)
Jun 23, 2008 20.01 20.12 19.94 20.03 1,770,040 -0.24(-1.19%)
Jun 20, 2008 20.21 20.38 20.07 20.27 4,788,853 -0.21(-1.04%)
Jun 19, 2008 20.60 20.62 20.34 20.49 2,717,530 -0.08(-0.40%)
Jun 18, 2008 20.58 20.60 20.48 20.57 2,102,950 +0.12(+0.61%)
Jun 17, 2008 20.60 20.64 20.41 20.45 1,927,699 -0.15(-0.74%)
Jun 16, 2008 20.16 20.63 20.16 20.60 2,103,966 -0.36(-1.71%)
Jun 13, 2008 20.72 21.08 20.70 20.95 1,865,274 -0.43(-2.00%)
Jun 12, 2008 21.29 21.44 21.24 21.38 1,639,420 +0.21(+1.01%)
Jun 11, 2008 21.44 21.45 21.16 21.17 1,619,217 -0.28(-1.32%)
Jun 10, 2008 21.55 21.60 21.41 21.45 2,110,167 -0.32(-1.45%)
Jun 09, 2008 21.96 21.97 21.66 21.77 1,714,411 -0.20(-0.91%)
Jun 06, 2008 22.15 22.26 21.95 21.97 2,165,696 -0.78(-3.42%)
Jun 05, 2008 22.45 22.76 22.36 22.74 4,832,710 +0.58(+2.61%)
Jun 04, 2008 22.31 22.32 22.14 22.17 2,366,485 -0.11(-0.49%)
Jun 03, 2008 22.43 22.47 22.23 22.28 2,863,064 -0.05(-0.25%)
Jun 02, 2008 22.32 22.38 22.19 22.33 1,317,297 -0.21(-0.92%)
May 30, 2008 22.57 22.61 22.41 22.54 1,493,787 +0.28(+1.27%)
May 29, 2008 22.15 22.30 22.12 22.26 2,292,326 -0.17(-0.77%)
May 28, 2008 22.55 22.56 22.30 22.43 1,441,467 -0.20(-0.88%)
May 27, 2008 22.37 22.64 22.37 22.63 3,278,605 +0.49(+2.21%)
May 26, 2008 22.32 22.39 22.06 22.14 0 +0.00(+0.00%)
May 23, 2008 22.32 22.39 22.06 22.14 1,915,129 +0.02(+0.09%)
May 22, 2008 21.96 22.18 21.92 22.12 2,557,750 +0.14(+0.66%)
May 21, 2008 22.31 22.34 21.95 21.97 1,622,692 -0.30(-1.33%)
May 20, 2008 22.23 22.33 22.12 22.27 2,305,652 -0.06(-0.25%)
May 19, 2008 22.48 22.50 22.30 22.32 2,138,091 -1.00(-4.31%)
May 16, 2008 23.12 23.42 23.09 23.33 1,477,382 +0.17(+0.71%)
May 15, 2008 23.07 23.21 23.03 23.16 1,103,164 +0.19(+0.81%)
May 14, 2008 22.87 23.06 22.83 22.98 1,294,898 +0.05(+0.21%)
May 13, 2008 22.92 23.03 22.85 22.93 2,865,764 -0.58(-2.49%)
May 12, 2008 23.51 23.60 23.40 23.51 1,075,631 +0.05(+0.21%)
May 09, 2008 23.47 23.49 23.34 23.47 1,268,478 +0.05(+0.23%)
May 08, 2008 23.33 23.51 23.24 23.41 4,977,859 +1.02(+4.55%)
May 07, 2008 22.42 22.59 22.20 22.39 3,250,661 -0.36(-1.57%)
May 06, 2008 22.63 22.79 22.63 22.75 1,419,046 -0.32(-1.37%)
May 05, 2008 23.09 23.18 22.98 23.07 1,187,480 -0.12(-0.53%)
May 02, 2008 23.24 23.25 23.10 23.19 1,789,290 +0.06(+0.27%)
May 01, 2008 23.00 23.23 22.86 23.13 1,620,911 +0.06(+0.24%)
Apr 30, 2008 22.92 23.17 22.91 23.07 4,057,179 +0.44(+1.95%)
Apr 29, 2008 22.74 22.78 22.59 22.63 3,823,676 -0.31(-1.35%)
Apr 28, 2008 22.95 23.09 22.86 22.94 1,770,829 +0.15(+0.66%)
Apr 25, 2008 22.84 22.89 22.69 22.79 3,119,336 -0.06(-0.27%)
Apr 24, 2008 22.72 22.93 22.59 22.85 3,265,632 +0.12(+0.55%)
Apr 23, 2008 22.83 22.85 22.65 22.73 4,292,057 -0.52(-2.25%)
Apr 22, 2008 23.34 23.44 23.16 23.25 1,216,146 -0.14(-0.62%)
Apr 21, 2008 23.27 23.43 23.13 23.40 1,023,654 -0.08(-0.32%)
Apr 18, 2008 23.36 23.52 23.29 23.47 1,294,415 +0.40(+1.73%)
Apr 17, 2008 23.16 23.20 23.00 23.07 1,100,888 -0.17(-0.74%)
Apr 16, 2008 22.90 23.27 22.90 23.25 1,006,793 +0.40(+1.75%)
Apr 15, 2008 22.96 22.97 22.76 22.85 1,101,014 +0.10(+0.42%)
Apr 14, 2008 22.80 22.89 22.72 22.75 1,264,302 +0.06(+0.24%)
Apr 11, 2008 22.88 22.91 22.70 22.70 1,349,736 -0.52(-2.22%)
Apr 10, 2008 23.36 23.42 23.13 23.21 1,539,605 +0.23(+1.02%)
Apr 09, 2008 23.09 23.19 22.94 22.98 1,448,944 -0.17(-0.71%)
Apr 08, 2008 23.03 23.14 22.98 23.14 2,862,130 +0.24(+1.05%)
Apr 07, 2008 23.00 23.07 22.89 22.90 2,833,481 -0.37(-1.60%)
Apr 04, 2008 23.23 23.44 23.14 23.27 2,563,599 +0.07(+0.30%)
Apr 03, 2008 23.12 23.23 23.07 23.20 1,489,644 -0.08(-0.33%)
Apr 02, 2008 23.17 23.38 23.17 23.28 1,909,471 -0.47(-1.97%)
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.