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, 2010 21.12 21.16 20.93 20.94 4,613,855 +0.26(+1.24%)
Mar 30, 2010 20.83 20.85 20.64 20.68 3,123,187 +0.22(+1.09%)
Mar 29, 2010 20.34 20.51 20.32 20.46 2,011,718 +0.17(+0.86%)
Mar 26, 2010 20.40 20.52 20.25 20.29 3,358,243 -0.21(-1.02%)
Mar 25, 2010 20.57 20.70 20.49 20.50 3,754,493 -0.07(-0.34%)
Mar 24, 2010 20.56 20.64 20.51 20.57 4,620,687 -0.36(-1.72%)
Mar 23, 2010 20.81 20.95 20.78 20.93 3,565,084 -0.03(-0.17%)
Mar 22, 2010 20.60 21.03 20.59 20.96 3,157,417 -0.01(-0.03%)
Mar 19, 2010 21.07 21.11 20.85 20.97 5,508,613 -0.40(-1.88%)
Mar 18, 2010 21.34 21.43 21.19 21.37 3,303,580 -0.16(-0.74%)
Mar 17, 2010 21.58 21.62 21.44 21.53 1,963,821 -0.03(-0.16%)
Mar 16, 2010 21.46 21.62 21.39 21.57 2,571,039 +0.31(+1.47%)
Mar 15, 2010 21.18 21.26 21.16 21.25 3,055,960 -0.30(-1.39%)
Mar 12, 2010 21.64 21.64 21.47 21.55 2,000,011 +0.15(+0.68%)
Mar 11, 2010 21.43 21.47 21.33 21.41 2,460,156 -0.12(-0.58%)
Mar 10, 2010 21.43 21.58 21.38 21.53 3,003,389 +0.01(+0.06%)
Mar 09, 2010 21.49 21.60 21.45 21.52 3,382,492 -0.03(-0.16%)
Mar 08, 2010 21.64 21.68 21.45 21.55 3,568,419 -0.06(-0.26%)
Mar 05, 2010 21.33 21.63 21.30 21.61 3,349,533 +0.25(+1.17%)
Mar 04, 2010 21.42 21.48 21.30 21.36 3,759,613 -0.08(-0.39%)
Mar 03, 2010 21.47 21.58 21.39 21.44 5,474,716 +0.22(+1.01%)
Mar 02, 2010 21.23 21.28 21.14 21.23 4,028,078 +0.18(+0.86%)
Mar 01, 2010 21.01 21.19 20.93 21.05 4,680,404 +0.15(+0.73%)
Feb 26, 2010 20.75 21.04 20.68 20.89 4,297,710 -0.12(-0.59%)
Feb 25, 2010 20.71 21.05 20.68 21.02 3,216,898 -0.21(-0.98%)
Feb 24, 2010 21.24 21.39 21.16 21.23 2,677,784 +0.17(+0.79%)
Feb 23, 2010 21.23 21.30 21.03 21.06 5,901,766 -0.24(-1.14%)
Feb 22, 2010 21.34 21.39 21.22 21.30 3,545,612 -0.10(-0.45%)
Feb 19, 2010 21.21 21.44 21.08 21.40 2,508,897 +0.12(+0.59%)
Feb 18, 2010 21.00 21.29 21.00 21.28 3,833,713 +0.20(+0.96%)
Feb 17, 2010 21.09 21.14 20.96 21.07 5,500,156 +0.19(+0.90%)
Feb 16, 2010 20.53 20.91 20.50 20.89 4,883,268 +0.19(+0.91%)
Feb 12, 2010 20.62 20.70 20.70 20.70 5,843,963 +0.03(+0.17%)
Feb 11, 2010 20.46 20.68 20.25 20.66 5,133,129 +0.29(+1.43%)
Feb 10, 2010 20.30 20.41 20.20 20.37 3,861,919 +0.11(+0.55%)
Feb 09, 2010 19.87 20.32 19.84 20.26 6,516,403 +0.44(+2.22%)
Feb 08, 2010 19.88 20.18 19.79 19.82 5,326,467 -0.12(-0.59%)
Feb 05, 2010 19.78 20.01 19.50 19.94 12,753,343 -0.66(-3.21%)
Feb 04, 2010 20.63 20.78 20.51 20.60 6,754,039 -0.94(-4.34%)
Feb 03, 2010 21.57 21.68 21.44 21.53 3,022,894 -0.08(-0.35%)
Feb 02, 2010 21.36 21.65 21.22 21.61 2,879,361 +0.43(+2.01%)
Feb 01, 2010 21.09 21.26 21.09 21.18 3,784,013 +0.14(+0.69%)
Jan 29, 2010 21.35 21.46 20.98 21.04 4,032,361 -0.28(-1.29%)
Jan 28, 2010 21.45 21.46 21.16 21.31 3,437,931 -0.01(-0.06%)
Jan 27, 2010 21.13 21.33 21.10 21.33 3,884,742 +0.01(+0.06%)
Jan 26, 2010 21.19 21.45 21.13 21.31 3,218,604 -0.12(-0.55%)
Jan 25, 2010 21.49 21.56 21.40 21.43 5,482,711 -0.01(-0.03%)
Jan 22, 2010 21.67 21.74 21.40 21.44 3,968,089 -0.31(-1.42%)
Jan 21, 2010 22.23 22.28 21.64 21.75 3,790,755 -0.36(-1.62%)
Jan 20, 2010 22.17 22.20 21.88 22.10 3,283,677 -0.44(-1.95%)
Jan 19, 2010 22.34 22.56 22.32 22.54 2,577,303 +0.43(+1.96%)
Jan 15, 2010 22.17 22.11 22.11 22.11 2,946,729 -0.12(-0.53%)
Jan 14, 2010 22.26 22.33 22.18 22.23 2,799,712 +0.10(+0.44%)
Jan 13, 2010 22.17 22.19 22.01 22.13 2,707,317 +0.21(+0.97%)
Jan 12, 2010 21.86 21.99 21.83 21.92 2,541,373 -0.05(-0.25%)
Jan 11, 2010 22.19 22.20 21.90 21.97 2,775,474 +0.13(+0.60%)
Jan 08, 2010 21.72 21.88 21.60 21.84 3,078,535 +0.29(+1.34%)
Jan 07, 2010 21.56 21.65 21.45 21.55 2,997,760 -0.36(-1.63%)
Jan 06, 2010 21.81 21.95 21.81 21.91 2,824,790 -0.19(-0.87%)
Jan 05, 2010 22.13 22.17 21.99 22.10 2,794,005 -0.55(-2.43%)
Jan 04, 2010 22.61 22.77 22.57 22.65 3,901,517 +0.41(+1.86%)
Dec 31, 2009 22.50 22.24 22.24 22.24 837,852 -0.19(-0.83%)
Dec 30, 2009 22.34 22.43 22.28 22.43 2,071,257 -0.14(-0.61%)
Dec 29, 2009 22.70 22.72 22.48 22.56 1,800,474 +0.00(+0.00%)
Dec 28, 2009 22.65 22.69 22.52 22.56 1,641,364 +0.14(+0.64%)
Dec 24, 2009 22.35 22.44 22.35 22.42 622,538 +0.08(+0.37%)
Dec 23, 2009 22.25 22.38 22.24 22.34 2,196,015 -0.05(-0.25%)
Dec 22, 2009 22.42 22.53 22.30 22.39 2,130,302 +0.24(+1.09%)
Dec 21, 2009 21.91 22.21 21.91 22.15 2,519,484 +0.28(+1.29%)
Dec 18, 2009 22.04 22.04 21.64 21.87 3,352,294 +0.05(+0.25%)
Dec 17, 2009 21.95 21.97 21.73 21.81 3,505,145 -0.58(-2.61%)
Dec 16, 2009 22.41 22.49 22.18 22.40 4,535,050 +0.24(+1.09%)
Dec 15, 2009 22.17 22.29 22.09 22.16 4,079,401 +0.09(+0.41%)
Dec 14, 2009 22.07 22.12 22.06 22.07 4,447,683 +0.10(+0.47%)
Dec 11, 2009 22.08 22.10 21.92 21.97 2,526,776 +0.19(+0.88%)
Dec 10, 2009 21.82 21.86 21.70 21.77 2,302,064 +0.38(+1.77%)
Dec 09, 2009 21.42 21.54 21.24 21.40 3,278,156 +0.05(+0.23%)
Dec 08, 2009 21.41 21.46 21.25 21.35 2,180,079 -0.57(-2.61%)
Dec 07, 2009 21.91 22.06 21.88 21.92 1,927,392 -0.06(-0.28%)
Dec 04, 2009 22.21 22.30 21.85 21.98 3,997,368 -0.05(-0.25%)
Dec 03, 2009 22.31 22.34 22.00 22.04 2,465,548 +0.04(+0.19%)
Dec 02, 2009 22.11 22.18 21.89 21.99 2,614,745 +0.15(+0.69%)
Dec 01, 2009 21.71 21.90 21.67 21.84 3,985,082 +0.65(+3.05%)
Nov 30, 2009 21.10 21.37 21.02 21.20 1,638,767 -0.02(-0.10%)
Nov 27, 2009 20.84 21.35 20.82 21.22 1,447,484 -0.54(-2.47%)
Nov 25, 2009 21.47 21.78 21.45 21.75 2,111,374 +0.12(+0.57%)
Nov 24, 2009 21.70 21.70 21.55 21.63 2,120,719 +0.06(+0.29%)
Nov 23, 2009 21.55 21.71 21.52 21.57 1,865,306 +0.30(+1.42%)
Nov 20, 2009 21.14 21.30 21.12 21.26 1,972,606 -0.09(-0.42%)
Nov 19, 2009 21.26 21.35 21.01 21.35 2,418,495 -0.32(-1.46%)
Nov 18, 2009 21.77 21.77 21.51 21.67 2,314,538 -0.42(-1.90%)
Nov 17, 2009 22.17 22.17 21.93 22.09 2,326,911 +0.05(+0.22%)
Nov 16, 2009 21.89 22.11 21.87 22.04 3,615,586 +0.45(+2.10%)
Nov 13, 2009 21.53 21.65 21.42 21.59 1,639,788 +0.11(+0.51%)
Nov 12, 2009 21.70 21.75 21.44 21.48 1,871,578 -0.19(-0.89%)
Nov 11, 2009 21.86 21.92 21.61 21.67 2,332,691 -0.01(-0.03%)
Nov 10, 2009 21.73 21.75 21.57 21.68 2,576,963 +0.18(+0.83%)
Nov 09, 2009 21.40 21.53 21.33 21.50 2,554,239 +0.50(+2.36%)
Nov 06, 2009 20.80 21.02 20.77 21.00 3,480,107 +0.04(+0.20%)
Nov 05, 2009 20.82 21.14 20.82 20.96 4,702,000 -0.20(-0.94%)
Nov 04, 2009 21.14 21.34 21.11 21.16 3,291,885 +0.12(+0.59%)
Nov 03, 2009 20.82 21.11 20.79 21.04 5,312,210 -0.23(-1.10%)
Nov 02, 2009 21.46 21.60 21.12 21.27 5,068,559 +0.02(+0.10%)
Oct 30, 2009 21.81 21.87 21.18 21.25 5,197,278 -0.56(-2.56%)
Oct 29, 2009 21.70 21.83 21.58 21.81 7,177,175 +0.96(+4.62%)
Oct 28, 2009 21.02 21.15 20.82 20.84 3,464,051 -0.30(-1.43%)
Oct 27, 2009 21.35 21.37 21.04 21.15 3,230,546 +0.03(+0.16%)
Oct 26, 2009 21.52 21.70 21.05 21.11 4,878,196 -0.35(-1.63%)
Oct 23, 2009 21.51 21.53 21.37 21.46 5,301,303 +0.01(+0.03%)
Oct 22, 2009 21.39 21.50 21.20 21.46 5,660,850 +0.14(+0.65%)
Oct 21, 2009 21.43 21.66 21.29 21.32 3,431,275 +0.06(+0.29%)
Oct 20, 2009 21.29 21.35 21.25 21.26 2,731,283 -0.09(-0.42%)
Oct 19, 2009 21.39 21.51 21.28 21.35 3,130,311 +0.43(+2.04%)
Oct 16, 2009 20.89 21.02 20.76 20.92 2,584,044 -0.04(-0.20%)
Oct 15, 2009 20.83 20.98 20.82 20.96 2,808,867 +0.05(+0.23%)
Oct 14, 2009 20.86 20.93 20.80 20.91 3,936,189 +0.30(+1.47%)
Oct 13, 2009 20.68 20.71 20.55 20.61 1,882,502 -0.05(-0.23%)
Oct 12, 2009 20.80 20.83 20.61 20.66 2,592,680 +0.37(+1.83%)
Oct 09, 2009 19.95 20.35 19.92 20.29 3,215,640 +0.36(+1.79%)
Oct 08, 2009 19.77 19.93 19.67 19.93 1,714,404 +0.22(+1.12%)
Oct 07, 2009 19.63 19.77 19.60 19.71 1,745,498 +0.09(+0.46%)
Oct 06, 2009 19.54 19.75 19.52 19.62 2,792,718 +0.11(+0.56%)
Oct 05, 2009 19.32 19.57 19.26 19.51 3,010,584 -0.02(-0.11%)
Oct 02, 2009 19.44 19.61 19.43 19.53 4,349,631 -0.08(-0.39%)
Oct 01, 2009 19.74 19.79 19.54 19.61 4,861,709 -0.25(-1.25%)
Sep 30, 2009 19.81 19.93 19.56 19.85 3,497,245 +0.14(+0.70%)
Sep 29, 2009 19.62 19.81 19.60 19.72 2,810,318 +0.09(+0.45%)
Sep 28, 2009 19.46 19.70 19.44 19.63 2,126,232 +0.27(+1.39%)
Sep 25, 2009 19.37 19.50 19.30 19.36 2,187,384 -0.14(-0.71%)
Sep 24, 2009 19.71 19.76 19.38 19.50 2,859,802 -0.05(-0.28%)
Sep 23, 2009 19.63 19.79 19.53 19.55 1,716,288 +0.02(+0.11%)
Sep 22, 2009 19.71 19.72 19.44 19.53 2,133,500 -0.08(-0.42%)
Sep 21, 2009 19.49 19.67 19.45 19.61 1,692,314 -0.03(-0.18%)
Sep 18, 2009 19.65 19.74 19.57 19.65 2,917,142 +0.30(+1.53%)
Sep 17, 2009 19.31 19.42 19.19 19.35 2,484,741 +0.10(+0.54%)
Sep 16, 2009 19.19 19.43 19.15 19.25 2,610,405 +0.01(+0.04%)
Sep 15, 2009 19.08 19.28 18.99 19.24 2,112,035 +0.05(+0.29%)
Sep 14, 2009 18.97 19.22 18.93 19.19 3,227,385 +0.38(+2.01%)
Sep 11, 2009 18.89 18.95 18.77 18.81 3,766,819 -0.32(-1.65%)
Sep 10, 2009 18.86 19.15 18.78 19.12 1,806,565 +0.09(+0.47%)
Sep 09, 2009 18.91 19.11 18.88 19.04 2,455,114 +0.03(+0.18%)
Sep 08, 2009 18.95 19.10 18.91 19.00 1,477,834 +0.36(+1.96%)
Sep 04, 2009 18.32 18.66 18.31 18.64 2,100,632 +0.06(+0.33%)
Sep 03, 2009 18.62 18.64 18.46 18.57 2,897,541 -0.23(-1.24%)
Sep 02, 2009 18.70 18.87 18.64 18.81 2,001,559 +0.06(+0.33%)
Sep 01, 2009 19.03 19.24 18.71 18.75 3,168,706 -0.47(-2.43%)
Aug 31, 2009 19.15 19.26 19.01 19.21 1,707,384 -0.04(-0.21%)
Aug 28, 2009 19.41 19.48 19.19 19.26 2,341,412 +0.03(+0.14%)
Aug 27, 2009 19.12 19.28 18.95 19.23 2,692,322 +0.08(+0.43%)
Aug 26, 2009 19.20 19.26 19.10 19.15 1,763,175 -0.03(-0.14%)
Aug 25, 2009 19.27 19.40 19.14 19.17 1,920,593 -0.01(-0.07%)
Aug 24, 2009 19.28 19.37 19.14 19.19 2,227,327 -0.35(-1.80%)
Aug 21, 2009 19.48 19.76 19.44 19.54 2,571,351 +0.41(+2.12%)
Aug 20, 2009 18.85 19.18 18.84 19.13 1,582,484 +0.13(+0.69%)
Aug 19, 2009 18.61 19.08 18.61 19.00 1,718,783 +0.23(+1.21%)
Aug 18, 2009 18.49 18.84 18.49 18.77 1,868,175 +0.12(+0.66%)
Aug 17, 2009 18.60 18.74 18.56 18.65 2,751,828 -0.66(-3.42%)
Aug 14, 2009 19.33 19.35 19.17 19.31 2,110,609 +0.10(+0.50%)
Aug 13, 2009 19.32 19.32 19.09 19.21 2,559,904 +0.03(+0.14%)
Aug 12, 2009 18.83 19.32 18.82 19.19 3,233,074 +0.52(+2.76%)
Aug 11, 2009 18.58 18.75 18.54 18.67 1,777,477 +0.02(+0.11%)
Aug 10, 2009 18.63 18.79 18.59 18.65 2,677,350 -0.52(-2.69%)
Aug 07, 2009 19.37 19.43 19.14 19.17 4,193,981 -0.07(-0.36%)
Aug 06, 2009 19.75 19.76 19.07 19.24 11,112,126 +0.72(+3.86%)
Aug 05, 2009 18.79 18.81 18.47 18.52 3,067,752 -0.23(-1.25%)
Aug 04, 2009 18.67 18.84 18.60 18.75 3,293,214 -0.16(-0.84%)
Aug 03, 2009 18.76 19.06 18.68 18.91 2,824,721 +0.20(+1.07%)
Jul 31, 2009 18.71 18.86 18.62 18.71 3,250,046 +0.14(+0.74%)
Jul 30, 2009 18.57 18.79 18.51 18.57 3,021,899 +0.22(+1.20%)
Jul 29, 2009 18.34 18.44 18.22 18.35 1,635,594 +0.12(+0.64%)
Jul 28, 2009 18.23 18.33 18.04 18.24 2,541,017 +0.03(+0.15%)
Jul 27, 2009 18.16 18.25 18.03 18.21 1,646,205 +0.01(+0.08%)
Jul 24, 2009 18.09 18.23 18.02 18.20 959 -0.06(-0.34%)
Jul 23, 2009 17.97 18.40 17.96 18.26 3,470,888 +0.11(+0.61%)
Jul 22, 2009 17.98 18.29 17.98 18.15 2,704,186 +0.01(+0.04%)
Jul 21, 2009 18.38 18.40 18.03 18.14 4,622,270 +0.26(+1.46%)
Jul 20, 2009 17.87 17.91 17.70 17.88 4,513,593 +0.10(+0.54%)
Jul 17, 2009 17.74 17.87 17.72 17.78 3,270,237 +0.00(+0.00%)
Jul 16, 2009 17.72 17.81 17.59 17.78 5,303,111 +0.32(+1.85%)
Jul 15, 2009 17.27 17.50 17.19 17.46 4,362,483 +0.71(+4.23%)
Jul 14, 2009 16.74 16.79 16.61 16.75 3,193,451 +0.06(+0.37%)
Jul 13, 2009 16.51 16.73 16.50 16.69 8,133,589 +0.23(+1.38%)
Jul 10, 2009 16.44 16.53 16.35 16.46 2,504,490 -0.17(-1.03%)
Jul 09, 2009 16.70 16.76 16.51 16.63 4,737,848 +0.09(+0.54%)
Jul 08, 2009 16.62 16.66 16.41 16.55 4,442,094 +0.00(+0.00%)
Jul 07, 2009 16.85 16.86 16.53 16.55 3,767,676 -0.28(-1.64%)
Jul 06, 2009 16.44 16.85 16.44 16.82 2,895,215 +0.28(+1.71%)
Jul 02, 2009 16.75 17.10 16.54 16.54 2,644,271 -0.56(-3.30%)
Jul 01, 2009 16.83 17.19 16.79 17.10 4,390,022 +0.47(+2.81%)
Jun 30, 2009 16.74 16.79 16.46 16.63 3,301,973 -0.28(-1.67%)
Jun 29, 2009 16.95 17.05 16.88 16.92 3,430,810 -0.03(-0.16%)
Jun 26, 2009 16.93 17.00 16.83 16.94 2,201,047 +0.02(+0.12%)
Jun 25, 2009 16.63 16.97 16.62 16.92 3,103,675 +0.23(+1.36%)
Jun 24, 2009 16.77 16.95 16.59 16.70 3,785,744 -0.07(-0.41%)
Jun 23, 2009 16.72 16.88 16.68 16.77 3,537,672 +0.21(+1.29%)
Jun 22, 2009 16.63 16.73 16.52 16.55 2,414,145 -0.23(-1.39%)
Jun 19, 2009 16.85 16.96 16.78 16.79 2,812,943 +0.16(+0.95%)
Jun 18, 2009 16.59 16.83 16.53 16.63 4,442,542 +0.04(+0.25%)
Jun 17, 2009 16.59 16.66 16.41 16.59 5,860,902 -0.01(-0.04%)
Jun 16, 2009 16.92 16.94 16.58 16.59 7,458,948 -0.04(-0.25%)
Jun 15, 2009 16.88 16.88 16.55 16.63 4,348,799 -0.30(-1.75%)
Jun 12, 2009 16.80 16.96 16.69 16.93 4,280,101 -0.40(-2.30%)
Jun 11, 2009 17.25 17.53 17.24 17.33 5,526,488 +0.19(+1.08%)
Jun 10, 2009 17.36 17.38 16.98 17.14 5,900,892 +0.14(+0.81%)
Jun 09, 2009 16.87 17.05 16.78 17.01 2,628,386 +0.10(+0.57%)
Jun 08, 2009 16.79 17.01 16.76 16.91 3,505,397 -0.08(-0.49%)
Jun 05, 2009 17.09 17.11 16.86 16.99 7,076,229 -0.16(-0.92%)
Jun 04, 2009 17.03 17.23 16.88 17.15 5,104,950 +0.30(+1.80%)
Jun 03, 2009 17.08 17.10 16.72 16.85 2,186,453 -0.34(-2.00%)
Jun 02, 2009 17.10 17.30 17.01 17.19 2,912,229 +0.36(+2.17%)
Jun 01, 2009 16.91 17.01 16.79 16.83 8,470,560 +0.36(+2.17%)
May 29, 2009 16.74 16.75 16.35 16.47 5,948,342 -0.03(-0.17%)
May 28, 2009 16.52 16.65 16.37 16.50 3,805,209 -0.13(-0.79%)
May 27, 2009 16.87 16.95 16.57 16.63 3,533,118 -0.51(-2.97%)
May 26, 2009 16.51 17.16 16.51 17.14 4,735,133 +0.44(+2.64%)
May 22, 2009 16.73 16.88 16.68 16.70 2,920,848 +0.21(+1.29%)
May 21, 2009 16.37 16.52 16.31 16.48 5,411,226 +0.03(+0.21%)
May 20, 2009 16.49 16.65 16.44 16.45 4,045,059 +0.34(+2.14%)
May 19, 2009 16.02 16.19 15.98 16.10 3,171,613 -0.21(-1.27%)
May 18, 2009 16.19 16.32 16.12 16.31 4,554,990 +0.03(+0.21%)
May 15, 2009 16.31 16.50 16.18 16.28 5,004,449 -0.20(-1.21%)
May 14, 2009 16.46 16.51 16.36 16.48 5,078,503 +0.10(+0.59%)
May 13, 2009 16.59 16.59 16.35 16.38 5,212,712 +0.16(+0.98%)
May 12, 2009 16.07 16.29 15.92 16.22 8,721,896 +0.62(+3.97%)
May 11, 2009 15.61 15.72 15.52 15.60 3,914,172 -0.13(-0.83%)
May 08, 2009 15.60 15.77 15.47 15.73 4,451,140 +0.27(+1.73%)
May 07, 2009 15.54 15.61 15.37 15.47 7,072,852 +1.27(+8.97%)
May 06, 2009 14.41 14.43 14.10 14.19 4,484,837 +0.17(+1.18%)
May 05, 2009 14.10 14.21 13.97 14.03 4,547,917 -0.40(-2.77%)
May 04, 2009 14.42 14.44 14.34 14.43 4,828,487 +0.74(+5.43%)
May 01, 2009 13.71 13.76 13.62 13.68 2,278,544 +0.07(+0.51%)
Apr 30, 2009 13.81 13.91 13.54 13.61 4,441,229 -0.25(-1.84%)
Apr 29, 2009 13.77 14.01 13.71 13.87 2,549,701 +0.38(+2.80%)
Apr 28, 2009 13.30 13.58 13.26 13.49 2,829,896 +0.27(+2.03%)
Apr 27, 2009 13.22 13.46 13.14 13.22 4,088,034 -0.10(-0.72%)
Apr 24, 2009 13.46 13.47 13.24 13.32 3,282,254 +0.09(+0.68%)
Apr 23, 2009 13.09 13.25 13.03 13.23 3,708,615 +0.36(+2.83%)
Apr 22, 2009 12.69 13.06 12.66 12.86 4,408,208 -0.34(-2.55%)
Apr 21, 2009 12.91 13.25 12.89 13.20 3,894,130 +0.22(+1.70%)
Apr 20, 2009 13.04 13.11 12.98 12.98 4,847,944 -0.36(-2.68%)
Apr 17, 2009 13.30 13.39 13.11 13.34 5,300,369 -0.25(-1.87%)
Apr 16, 2009 13.47 13.66 13.40 13.59 2,641,698 -0.14(-1.00%)
Apr 15, 2009 13.48 13.73 13.43 13.73 2,444,594 +0.38(+2.83%)
Apr 14, 2009 13.42 13.45 13.31 13.35 3,477,428 -0.50(-3.58%)
Apr 13, 2009 13.53 13.89 13.53 13.85 1,822,745 +0.19(+1.41%)
Apr 09, 2009 13.69 13.81 13.48 13.66 3,646,494 -0.28(-2.02%)
Apr 08, 2009 13.78 13.97 13.75 13.94 2,668,644 +0.11(+0.80%)
Apr 07, 2009 13.89 13.97 13.75 13.83 2,648,925 +0.26(+1.93%)
Apr 06, 2009 13.72 13.75 13.45 13.57 3,590,657 -0.42(-3.00%)
Apr 03, 2009 13.81 13.99 13.72 13.99 2,974,849 +0.11(+0.79%)
Apr 02, 2009 14.05 14.12 13.83 13.88 5,097,600 +0.23(+1.71%)
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.