Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.38 32.42 31.90 31.93 1,672,016 -0.54(-1.65%)
Nov 27, 2015 32.59 32.67 32.41 32.46 1,106,496 -0.09(-0.27%)
Nov 25, 2015 32.57 32.55 32.55 32.55 2,418,561 +0.45(+1.42%)
Nov 24, 2015 31.73 32.16 31.72 32.10 2,260,335 -0.13(-0.39%)
Nov 23, 2015 32.42 32.52 32.17 32.23 1,651,475 -0.21(-0.64%)
Nov 20, 2015 32.35 32.59 32.35 32.43 3,579,732 +0.05(+0.16%)
Nov 19, 2015 32.25 32.45 32.23 32.38 2,280,773 +0.20(+0.63%)
Nov 18, 2015 31.73 32.20 31.73 32.18 3,452,390 +0.28(+0.89%)
Nov 17, 2015 31.97 32.10 31.83 31.90 3,276,163 +0.23(+0.73%)
Nov 16, 2015 31.32 31.67 31.30 31.67 1,661,616 +0.37(+1.19%)
Nov 13, 2015 31.32 31.41 31.19 31.29 1,601,648 -0.45(-1.41%)
Nov 12, 2015 31.96 32.05 31.74 31.74 1,839,774 -0.57(-1.78%)
Nov 11, 2015 32.19 32.44 32.15 32.32 2,200,458 +0.39(+1.24%)
Nov 10, 2015 31.56 31.96 31.54 31.92 1,703,136 -0.03(-0.09%)
Nov 09, 2015 31.84 32.01 31.74 31.95 1,432,697 -0.37(-1.15%)
Nov 06, 2015 32.38 32.50 32.05 32.32 1,365,921 -0.57(-1.74%)
Nov 05, 2015 32.93 33.00 32.76 32.90 1,437,991 -0.15(-0.45%)
Nov 04, 2015 33.13 33.16 32.95 33.05 988,339 -0.16(-0.49%)
Nov 03, 2015 32.93 33.23 32.87 33.21 1,267,140 -0.02(-0.07%)
Nov 02, 2015 33.24 33.34 33.06 33.23 1,438,872 +0.11(+0.34%)
Oct 30, 2015 33.19 33.40 33.12 33.12 1,072,697 -0.40(-1.20%)
Oct 29, 2015 33.45 33.57 33.40 33.52 986,880 +0.12(+0.36%)
Oct 28, 2015 33.62 33.70 33.15 33.40 1,855,852 +0.14(+0.41%)
Oct 27, 2015 33.33 33.42 33.21 33.27 1,239,866 -0.23(-0.68%)
Oct 26, 2015 33.58 33.68 33.46 33.50 856,970 -0.10(-0.31%)
Oct 23, 2015 33.86 33.92 33.50 33.60 1,172,243 -0.21(-0.61%)
Oct 22, 2015 33.68 33.95 33.65 33.81 1,785,605 +0.38(+1.13%)
Oct 21, 2015 33.60 33.65 33.42 33.43 1,329,933 -0.03(-0.09%)
Oct 20, 2015 33.55 33.56 33.38 33.46 884,106 -0.03(-0.09%)
Oct 19, 2015 33.50 33.57 33.33 33.49 933,580 +0.06(+0.18%)
Oct 16, 2015 33.21 33.45 33.17 33.43 1,108,132 +0.18(+0.56%)
Oct 15, 2015 33.08 33.27 32.96 33.24 1,797,762 +1.37(+4.29%)
Oct 14, 2015 31.85 32.00 31.84 31.88 1,027,783 +0.04(+0.12%)
Oct 13, 2015 31.68 32.03 31.68 31.84 1,235,665 -0.10(-0.32%)
Oct 12, 2015 31.84 32.13 31.82 31.94 1,111,109 +0.39(+1.24%)
Oct 09, 2015 31.45 31.71 31.40 31.55 1,186,229 -0.17(-0.54%)
Oct 08, 2015 31.15 31.73 31.05 31.72 1,080,157 +0.33(+1.06%)
Oct 07, 2015 31.18 31.40 31.09 31.39 1,447,568 +0.05(+0.17%)
Oct 06, 2015 31.34 31.51 31.31 31.34 1,038,949 -0.02(-0.07%)
Oct 05, 2015 31.20 31.37 31.17 31.36 1,183,936 +0.58(+1.90%)
Oct 02, 2015 30.12 30.77 30.04 30.77 1,548,506 +0.58(+1.91%)
Oct 01, 2015 30.37 30.40 29.97 30.20 1,699,967 +0.04(+0.15%)
Sep 30, 2015 30.15 30.18 29.91 30.15 2,647,294 +0.75(+2.54%)
Sep 29, 2015 29.05 29.44 28.93 29.41 1,355,637 +0.31(+1.07%)
Sep 28, 2015 29.47 29.47 29.04 29.10 1,223,890 -0.50(-1.67%)
Sep 25, 2015 29.63 29.88 29.48 29.59 1,423,231 +0.70(+2.41%)
Sep 24, 2015 28.80 29.01 28.54 28.90 1,679,314 -0.27(-0.94%)
Sep 23, 2015 29.26 29.28 29.01 29.17 862,455 -0.07(-0.25%)
Sep 22, 2015 29.33 29.34 28.97 29.24 1,828,857 -0.83(-2.75%)
Sep 21, 2015 30.24 30.26 29.95 30.07 793,274 +0.10(+0.35%)
Sep 18, 2015 30.09 30.26 29.94 29.97 1,214,103 -0.37(-1.22%)
Sep 17, 2015 30.35 30.63 30.18 30.34 1,808,631 -0.05(-0.17%)
Sep 16, 2015 30.26 30.42 30.13 30.39 1,355,467 +1.01(+3.42%)
Sep 15, 2015 29.14 29.43 29.07 29.38 2,098,072 +0.29(+0.99%)
Sep 14, 2015 29.09 29.22 29.01 29.10 1,888,343 -0.18(-0.63%)
Sep 11, 2015 29.18 29.32 29.12 29.28 2,359,909 -0.10(-0.33%)
Sep 10, 2015 29.39 29.47 29.27 29.38 3,905,092 -0.24(-0.82%)
Sep 09, 2015 30.28 30.28 29.58 29.62 1,841,707 -0.08(-0.27%)
Sep 08, 2015 29.69 29.77 29.50 29.70 964,858 +0.72(+2.47%)
Sep 04, 2015 29.02 28.99 28.99 28.99 1,289,802 -0.58(-1.98%)
Sep 03, 2015 29.64 29.81 29.49 29.57 1,077,036 +0.13(+0.43%)
Sep 02, 2015 29.38 29.45 29.17 29.44 1,310,573 +0.54(+1.87%)
Sep 01, 2015 29.12 29.24 28.80 28.90 1,754,612 -0.90(-3.03%)
Aug 31, 2015 29.78 29.86 29.63 29.81 949,365 -0.03(-0.10%)
Aug 28, 2015 29.58 29.84 29.50 29.84 1,687,491 -0.19(-0.64%)
Aug 27, 2015 29.67 30.05 29.66 30.03 2,303,376 +0.38(+1.27%)
Aug 26, 2015 29.68 29.69 29.06 29.65 2,535,536 +0.36(+1.24%)
Aug 25, 2015 30.24 30.24 29.27 29.29 2,563,084 -0.10(-0.35%)
Aug 24, 2015 29.15 29.99 28.64 29.39 4,035,514 -0.85(-2.81%)
Aug 21, 2015 30.85 30.92 30.24 30.24 1,835,001 -0.78(-2.53%)
Aug 20, 2015 31.17 31.22 31.00 31.03 1,334,960 -0.66(-2.08%)
Aug 19, 2015 31.78 31.87 31.55 31.68 1,076,450 -0.52(-1.61%)
Aug 18, 2015 32.15 32.34 32.11 32.20 872,979 -0.24(-0.75%)
Aug 17, 2015 32.11 32.45 32.06 32.45 827,379 -0.13(-0.39%)
Aug 14, 2015 32.48 32.60 32.36 32.57 1,121,843 -0.02(-0.07%)
Aug 13, 2015 32.48 32.67 32.39 32.59 999,683 +0.13(+0.41%)
Aug 12, 2015 32.08 32.50 32.01 32.46 2,140,898 -1.15(-3.41%)
Aug 11, 2015 33.65 33.72 33.53 33.61 1,582,047 -0.46(-1.35%)
Aug 10, 2015 33.83 34.12 33.83 34.06 1,091,469 +0.18(+0.55%)
Aug 07, 2015 33.70 33.90 33.63 33.88 893,412 -0.09(-0.26%)
Aug 06, 2015 34.05 34.15 33.94 33.97 1,056,419 +0.08(+0.24%)
Aug 05, 2015 33.81 33.97 33.78 33.89 793,735 +0.27(+0.81%)
Aug 04, 2015 33.67 33.72 33.51 33.62 1,070,413 +0.01(+0.02%)
Aug 03, 2015 33.71 33.75 33.46 33.61 1,001,854 +0.33(+0.99%)
Jul 31, 2015 33.28 33.42 33.21 33.28 878,446 +0.10(+0.29%)
Jul 30, 2015 33.05 33.22 32.86 33.18 966,786 +0.16(+0.49%)
Jul 29, 2015 32.93 33.09 32.90 33.02 1,518,222 +0.15(+0.47%)
Jul 28, 2015 32.65 32.87 32.54 32.87 1,029,821 +0.31(+0.95%)
Jul 27, 2015 32.88 32.88 32.51 32.56 1,031,380 -0.27(-0.83%)
Jul 24, 2015 33.18 33.20 32.81 32.83 874,287 -0.18(-0.56%)
Jul 23, 2015 33.31 33.31 32.92 33.01 1,175,683 +0.13(+0.40%)
Jul 22, 2015 32.74 32.91 32.73 32.88 937,258 +0.15(+0.45%)
Jul 21, 2015 32.98 33.01 32.70 32.73 1,100,928 -0.37(-1.11%)
Jul 20, 2015 33.10 33.17 32.95 33.10 1,320,735 +0.09(+0.27%)
Jul 17, 2015 33.06 33.17 32.95 33.01 1,333,850 -0.35(-1.06%)
Jul 16, 2015 33.43 33.51 33.24 33.37 1,349,960 +0.30(+0.91%)
Jul 15, 2015 33.10 33.17 32.98 33.06 1,209,324 -0.10(-0.31%)
Jul 14, 2015 33.26 33.28 33.05 33.17 1,093,708 +0.43(+1.30%)
Jul 13, 2015 32.81 32.89 32.65 32.74 1,006,428 -0.04(-0.11%)
Jul 10, 2015 32.81 32.92 32.65 32.78 1,719,168 +1.20(+3.81%)
Jul 09, 2015 31.81 31.85 31.57 31.57 1,047,503 +0.34(+1.08%)
Jul 08, 2015 31.25 31.37 31.11 31.24 1,131,307 -0.12(-0.37%)
Jul 07, 2015 30.93 31.44 30.72 31.35 1,739,101 +0.20(+0.64%)
Jul 06, 2015 31.02 31.37 30.98 31.16 1,550,360 -0.37(-1.19%)
Jul 02, 2015 31.68 31.53 31.53 31.53 1,089,060 -0.29(-0.92%)
Jul 01, 2015 31.95 32.01 31.69 31.82 1,045,332 +0.29(+0.91%)
Jun 30, 2015 31.88 31.88 31.35 31.54 1,504,979 -0.12(-0.37%)
Jun 29, 2015 32.04 32.21 31.64 31.66 1,373,987 -1.01(-3.08%)
Jun 26, 2015 32.84 32.95 32.62 32.66 1,209,500 -0.01(-0.04%)
Jun 25, 2015 32.79 32.85 32.59 32.68 952,275 -0.20(-0.60%)
Jun 24, 2015 32.96 33.06 32.79 32.87 1,580,808 -0.03(-0.09%)
Jun 23, 2015 33.22 33.22 32.84 32.90 1,395,088 -0.06(-0.18%)
Jun 22, 2015 32.90 33.13 32.83 32.96 1,441,492 +0.70(+2.16%)
Jun 19, 2015 32.32 32.44 32.25 32.26 829,323 -0.07(-0.20%)
Jun 18, 2015 32.16 32.51 32.08 32.33 1,652,861 +0.26(+0.80%)
Jun 17, 2015 31.85 32.12 31.73 32.07 1,122,490 +0.05(+0.16%)
Jun 16, 2015 31.82 32.09 31.75 32.02 753,511 +0.19(+0.60%)
Jun 15, 2015 31.63 31.86 31.58 31.83 726,278 -0.06(-0.18%)
Jun 12, 2015 31.77 31.98 31.63 31.89 933,523 -0.51(-1.56%)
Jun 11, 2015 32.43 32.62 32.29 32.40 852,851 +0.26(+0.80%)
Jun 10, 2015 31.83 32.31 31.79 32.14 980,525 +0.68(+2.15%)
Jun 09, 2015 31.42 31.53 31.21 31.46 931,817 -0.03(-0.09%)
Jun 08, 2015 31.49 31.61 31.34 31.49 1,077,310 -0.04(-0.14%)
Jun 05, 2015 31.69 31.72 31.42 31.54 1,255,574 -0.66(-2.05%)
Jun 04, 2015 32.22 32.60 32.13 32.20 1,088,127 -0.22(-0.68%)
Jun 03, 2015 32.59 32.62 32.36 32.42 1,247,095 +0.39(+1.21%)
Jun 02, 2015 32.01 32.14 31.82 32.03 1,383,643 -0.10(-0.30%)
Jun 01, 2015 32.34 32.37 31.94 32.12 1,049,918 -0.29(-0.88%)
May 29, 2015 32.61 32.64 32.24 32.41 843,032 -0.28(-0.85%)
May 28, 2015 32.76 32.76 32.52 32.69 636,159 +0.01(+0.02%)
May 27, 2015 32.32 32.73 32.26 32.68 1,091,689 +0.46(+1.44%)
May 26, 2015 32.59 32.64 32.15 32.22 906,947 -0.48(-1.48%)
May 22, 2015 32.96 32.70 32.70 32.70 624,149 -0.26(-0.78%)
May 21, 2015 32.95 33.04 32.87 32.96 613,565 +0.03(+0.09%)
May 20, 2015 32.79 33.03 32.79 32.93 743,240 +0.02(+0.07%)
May 19, 2015 32.76 33.01 32.70 32.91 908,350 +0.12(+0.38%)
May 18, 2015 32.68 32.84 32.62 32.79 712,055 -0.18(-0.53%)
May 15, 2015 32.94 33.01 32.77 32.96 820,920 -0.07(-0.20%)
May 14, 2015 32.95 33.06 32.88 33.03 1,124,056 +0.51(+1.56%)
May 13, 2015 32.60 32.73 32.37 32.52 2,224,016 +0.07(+0.23%)
May 12, 2015 32.37 32.53 32.29 32.45 1,225,677 -0.11(-0.34%)
May 11, 2015 32.42 32.70 32.35 32.56 1,407,702 -0.19(-0.58%)
May 08, 2015 32.43 32.87 32.40 32.75 1,692,106 +1.00(+3.14%)
May 07, 2015 31.55 31.78 31.48 31.75 1,204,655 +0.11(+0.35%)
May 06, 2015 31.87 31.88 31.53 31.64 1,266,164 +0.07(+0.23%)
May 05, 2015 32.07 32.14 31.55 31.57 1,729,003 -0.61(-1.89%)
May 04, 2015 32.13 32.25 32.07 32.18 850,610 +0.00(+0.00%)
May 01, 2015 31.94 32.18 31.86 32.18 1,220,224 +0.01(+0.02%)
Apr 30, 2015 32.17 32.37 32.11 32.17 1,075,448 -0.12(-0.36%)
Apr 29, 2015 32.60 32.68 32.18 32.29 1,420,422 -0.59(-1.79%)
Apr 28, 2015 32.78 32.95 32.65 32.87 1,041,960 -0.22(-0.67%)
Apr 27, 2015 33.26 33.26 33.03 33.09 1,070,174 +0.08(+0.24%)
Apr 24, 2015 32.97 33.17 32.87 33.01 934,465 +0.07(+0.20%)
Apr 23, 2015 32.57 33.03 32.54 32.95 1,272,544 +0.29(+0.88%)
Apr 22, 2015 32.76 32.84 32.56 32.66 1,719,679 -0.13(-0.38%)
Apr 21, 2015 32.86 32.91 32.72 32.79 1,169,515 +0.26(+0.78%)
Apr 20, 2015 32.72 32.76 32.49 32.53 1,853,316 -0.06(-0.18%)
Apr 17, 2015 32.71 32.72 32.44 32.59 2,734,401 -0.26(-0.78%)
Apr 16, 2015 32.90 32.92 32.58 32.84 2,808,178 +1.21(+3.82%)
Apr 15, 2015 31.67 31.79 31.47 31.63 1,519,664 +0.34(+1.07%)
Apr 14, 2015 31.20 31.37 31.10 31.30 1,081,415 +0.29(+0.94%)
Apr 13, 2015 31.08 31.17 30.99 31.01 723,634 -0.24(-0.77%)
Apr 10, 2015 31.12 31.34 31.10 31.25 833,849 -0.08(-0.26%)
Apr 09, 2015 31.47 31.49 31.28 31.33 1,167,782 +0.03(+0.09%)
Apr 08, 2015 31.58 31.61 31.20 31.30 919,944 -0.07(-0.21%)
Apr 07, 2015 31.50 31.67 31.35 31.37 1,210,097 +0.18(+0.58%)
Apr 06, 2015 30.99 31.38 30.99 31.18 872,023 +0.21(+0.68%)
Apr 02, 2015 30.74 30.97 30.97 30.97 1,640,389 +0.48(+1.58%)
Apr 01, 2015 30.42 30.53 30.22 30.49 2,180,458 +0.09(+0.29%)
Mar 31, 2015 30.31 30.66 30.30 30.40 1,979,633 -0.80(-2.57%)
Mar 30, 2015 31.01 31.30 30.99 31.20 1,047,305 +0.22(+0.71%)
Mar 27, 2015 30.71 31.02 30.69 30.99 870,159 +0.10(+0.33%)
Mar 26, 2015 30.92 30.97 30.67 30.88 1,258,508 -0.26(-0.82%)
Mar 25, 2015 31.57 31.59 31.14 31.14 1,169,623 -0.26(-0.81%)
Mar 24, 2015 31.65 31.71 31.38 31.39 1,310,116 -0.16(-0.51%)
Mar 23, 2015 31.51 31.71 31.45 31.55 1,104,726 +0.04(+0.12%)
Mar 20, 2015 31.42 31.64 31.33 31.52 1,942,564 +0.52(+1.67%)
Mar 19, 2015 31.20 31.27 30.96 31.00 1,852,541 -0.78(-2.45%)
Mar 18, 2015 31.13 31.90 31.06 31.78 2,079,115 +0.79(+2.54%)
Mar 17, 2015 30.93 31.05 30.77 30.99 980,279 -0.12(-0.40%)
Mar 16, 2015 30.99 31.23 30.97 31.12 1,079,926 +0.46(+1.50%)
Mar 13, 2015 30.40 30.68 30.39 30.66 1,620,315 -0.03(-0.09%)
Mar 12, 2015 30.76 30.87 30.55 30.69 1,517,259 +0.01(+0.05%)
Mar 11, 2015 30.79 30.82 30.61 30.67 1,627,210 -0.04(-0.12%)
Mar 10, 2015 30.99 31.03 30.71 30.71 1,575,757 -0.44(-1.40%)
Mar 09, 2015 31.25 31.28 31.02 31.15 1,274,557 -0.21(-0.67%)
Mar 06, 2015 31.87 31.89 31.31 31.36 1,216,475 -0.92(-2.85%)
Mar 05, 2015 32.27 32.34 32.20 32.28 1,347,542 +0.41(+1.28%)
Mar 04, 2015 31.96 32.04 31.77 31.87 2,704,594 -0.24(-0.75%)
Mar 03, 2015 32.33 32.36 32.06 32.11 2,058,232 -0.11(-0.34%)
Mar 02, 2015 32.27 32.32 32.11 32.22 1,767,028 +0.07(+0.20%)
Feb 27, 2015 32.08 32.34 32.06 32.15 2,377,143 +0.04(+0.14%)
Feb 26, 2015 31.87 32.20 31.87 32.11 2,635,717 +0.05(+0.16%)
Feb 25, 2015 32.17 32.09 31.83 32.06 1,930,068 -0.12(-0.36%)
Feb 24, 2015 32.12 32.26 31.92 32.17 2,045,214 +0.21(+0.66%)
Feb 23, 2015 31.77 32.01 31.69 31.96 3,704,080 +0.37(+1.18%)
Feb 20, 2015 31.20 31.68 31.14 31.59 2,629,567 +0.06(+0.19%)
Feb 19, 2015 31.53 31.71 31.46 31.53 1,797,083 +0.17(+0.53%)
Feb 18, 2015 31.09 31.45 31.06 31.37 1,498,868 -0.11(-0.35%)
Feb 17, 2015 31.37 31.55 31.10 31.47 1,568,856 +0.11(+0.35%)
Feb 13, 2015 31.43 31.37 31.37 31.37 1,353,523 -0.12(-0.39%)
Feb 12, 2015 31.20 31.52 31.20 31.49 1,605,574 +0.19(+0.61%)
Feb 11, 2015 31.31 31.40 31.15 31.30 847,055 +0.00(+0.00%)
Feb 10, 2015 31.18 31.39 31.04 31.30 1,071,399 +0.15(+0.47%)
Feb 09, 2015 30.75 31.24 30.75 31.15 1,309,833 +0.05(+0.16%)
Feb 06, 2015 31.26 31.33 30.99 31.10 1,400,800 -0.63(-1.98%)
Feb 05, 2015 31.50 31.73 31.47 31.73 2,262,033 +0.13(+0.42%)
Feb 04, 2015 31.55 31.75 31.46 31.60 2,968,774 -0.17(-0.54%)
Feb 03, 2015 31.62 31.80 31.55 31.77 2,398,977 +0.02(+0.07%)
Feb 02, 2015 31.52 31.79 31.39 31.75 1,379,567 -0.07(-0.20%)
Jan 30, 2015 32.01 32.04 31.75 31.81 2,865,862 -0.51(-1.57%)
Jan 29, 2015 32.24 32.33 32.04 32.32 2,557,144 +0.85(+2.71%)
Jan 28, 2015 31.85 31.86 31.45 31.47 1,771,858 -0.30(-0.96%)
Jan 27, 2015 31.55 31.87 31.55 31.77 2,250,347 +0.22(+0.71%)
Jan 26, 2015 30.76 31.57 31.01 31.55 5,863,892 +0.79(+2.56%)
Jan 23, 2015 30.87 31.05 30.73 30.76 2,040,519 +0.36(+1.19%)
Jan 22, 2015 29.91 30.49 29.90 30.39 4,642,076 +0.00(+0.00%)
Jan 21, 2015 30.01 30.42 29.90 30.39 3,488,074 +0.46(+1.55%)
Jan 20, 2015 29.85 30.01 29.70 29.93 2,552,981 -0.30(-0.98%)
Jan 16, 2015 30.20 30.27 29.90 30.23 1,579,282 +0.35(+1.16%)
Jan 15, 2015 29.61 30.04 29.61 29.88 1,593,670 +0.27(+0.90%)
Jan 14, 2015 29.55 29.70 29.42 29.61 1,801,277 +0.22(+0.74%)
Jan 13, 2015 29.69 29.73 29.18 29.40 1,537,366 +0.12(+0.42%)
Jan 12, 2015 29.26 29.39 29.02 29.27 1,554,556 +0.44(+1.53%)
Jan 09, 2015 29.02 29.04 28.66 28.83 1,440,162 -0.24(-0.82%)
Jan 08, 2015 28.84 29.18 28.83 29.07 1,558,933 +0.53(+1.85%)
Jan 07, 2015 28.29 28.58 28.22 28.54 1,474,838 +0.30(+1.08%)
Jan 06, 2015 28.41 28.60 28.13 28.24 1,957,103 -0.14(-0.51%)
Jan 05, 2015 28.46 28.56 28.25 28.38 1,861,758 -0.54(-1.88%)
Jan 02, 2015 29.14 29.19 28.83 28.93 1,254,550 -0.36(-1.24%)
Dec 31, 2014 29.59 29.29 29.29 29.29 600,262 -0.20(-0.69%)
Dec 30, 2014 29.63 29.74 29.48 29.49 1,082,629 -0.38(-1.26%)
Dec 29, 2014 29.82 30.00 29.80 29.87 1,394,851 -0.19(-0.63%)
Dec 26, 2014 30.08 30.21 30.05 30.05 464,294 +0.04(+0.12%)
Dec 24, 2014 29.98 30.02 30.02 30.02 518,577 +0.07(+0.22%)
Dec 23, 2014 29.90 30.03 29.81 29.95 1,388,204 -0.03(-0.10%)
Dec 22, 2014 29.95 30.04 29.84 29.98 1,269,336 +0.25(+0.83%)
Dec 19, 2014 29.45 29.82 29.37 29.74 1,535,998 -0.20(-0.65%)
Dec 18, 2014 29.23 29.93 29.23 29.93 1,114,328 +0.82(+2.83%)
Dec 17, 2014 28.88 29.33 28.83 29.11 1,506,941 +0.19(+0.65%)
Dec 16, 2014 28.67 29.29 28.59 28.92 2,129,681 +0.25(+0.86%)
Dec 15, 2014 29.24 29.33 28.58 28.67 1,551,241 -0.48(-1.64%)
Dec 12, 2014 29.93 29.99 29.15 29.15 2,058,577 -0.84(-2.80%)
Dec 11, 2014 30.08 30.21 29.93 29.99 1,480,646 -0.06(-0.19%)
Dec 10, 2014 30.32 30.33 30.00 30.05 1,384,141 -0.21(-0.69%)
Dec 09, 2014 30.41 30.45 30.17 30.26 1,496,799 -0.32(-1.04%)
Dec 08, 2014 30.63 30.77 30.50 30.58 1,633,188 -0.12(-0.38%)
Dec 05, 2014 30.76 30.76 30.58 30.69 1,561,781 +0.22(+0.74%)
Dec 04, 2014 30.76 30.78 30.39 30.47 1,739,609 +0.09(+0.31%)
Dec 03, 2014 30.45 30.45 30.27 30.37 2,320,471 -0.20(-0.66%)
Dec 02, 2014 30.72 30.73 30.49 30.58 1,089,060 +0.10(+0.33%)
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.