Univar Inc (NY: UNVR )

20.55 USD +0.89 (+4.53%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 20.13 20.67 19.86 20.55 1,182,300 +0.89(+4.53%)
Mar 04, 2021 19.66 20.10 19.25 19.66 1,107,644 +0.00(+0.00%)
Mar 03, 2021 19.76 19.95 19.55 19.66 1,186,267 -0.13(-0.66%)
Mar 02, 2021 20.45 20.55 19.71 19.79 1,271,612 -0.55(-2.70%)
Mar 01, 2021 20.34 20.52 19.95 20.34 1,579,813 +0.43(+2.16%)
Feb 26, 2021 19.93 20.06 19.49 19.91 1,313,300 +0.20(+1.01%)
Feb 25, 2021 20.93 21.27 19.65 19.71 2,177,179 -2.29(-10.41%)
Feb 24, 2021 21.65 22.08 21.65 22.00 1,222,452 +0.50(+2.33%)
Feb 23, 2021 21.19 21.55 20.53 21.50 910,330 +0.12(+0.56%)
Feb 22, 2021 20.96 21.80 20.85 21.38 1,017,514 +0.35(+1.66%)
Feb 19, 2021 20.48 21.17 20.46 21.03 472,700 +0.67(+3.29%)
Feb 18, 2021 20.34 20.66 20.34 20.36 764,121 -0.09(-0.44%)
Feb 17, 2021 20.40 20.61 20.23 20.45 588,000 -0.06(-0.29%)
Feb 16, 2021 20.90 21.00 20.36 20.51 646,190 -0.17(-0.82%)
Feb 12, 2021 20.49 20.73 20.38 20.68 551,300 +0.14(+0.68%)
Feb 11, 2021 20.24 20.57 19.94 20.54 1,062,079 +0.33(+1.63%)
Feb 10, 2021 20.53 20.59 20.13 20.21 742,382 -0.15(-0.74%)
Feb 09, 2021 20.43 20.55 20.14 20.36 879,824 -0.13(-0.63%)
Feb 08, 2021 20.65 20.73 20.35 20.49 404,921 +0.19(+0.94%)
Feb 05, 2021 20.23 20.38 19.93 20.30 583,100 +0.38(+1.91%)
Feb 04, 2021 19.60 19.93 19.55 19.92 401,971 +0.36(+1.84%)
Feb 03, 2021 19.38 19.75 19.21 19.56 588,951 +0.09(+0.46%)
Feb 02, 2021 19.45 19.76 19.27 19.47 827,204 +0.35(+1.83%)
Feb 01, 2021 18.87 19.21 18.70 19.12 1,511,433 +0.53(+2.85%)
Jan 29, 2021 19.14 19.22 18.55 18.59 1,201,700 -0.67(-3.48%)
Jan 28, 2021 19.18 19.51 19.04 19.26 799,479 +0.51(+2.72%)
Jan 27, 2021 19.10 19.29 18.48 18.75 732,927 -0.85(-4.34%)
Jan 26, 2021 19.96 20.07 19.31 19.60 684,482 -0.21(-1.06%)
Jan 25, 2021 20.07 20.28 19.47 19.81 1,547,447 -0.37(-1.83%)
Jan 22, 2021 19.92 20.22 19.53 20.18 750,800 +0.13(+0.65%)
Jan 21, 2021 20.49 20.50 20.05 20.05 503,785 -0.46(-2.24%)
Jan 20, 2021 20.74 20.80 20.50 20.51 1,030,354 -0.15(-0.73%)
Jan 19, 2021 20.77 20.93 20.49 20.66 839,459 +0.10(+0.49%)
Jan 15, 2021 21.24 21.24 20.50 20.56 1,043,700 -0.81(-3.79%)
Jan 14, 2021 20.94 21.46 20.78 21.37 1,927,551 +0.66(+3.19%)
Jan 13, 2021 20.88 20.95 20.46 20.71 1,669,018 -0.25(-1.19%)
Jan 12, 2021 20.74 21.06 20.53 20.96 844,365 +0.34(+1.65%)
Jan 11, 2021 19.83 20.69 19.82 20.62 803,530 +0.30(+1.48%)
Jan 08, 2021 20.91 20.98 20.12 20.32 1,026,000 -0.41(-1.98%)
Jan 07, 2021 20.44 20.91 20.23 20.73 1,788,141 +0.47(+2.32%)
Jan 06, 2021 19.68 20.66 19.57 20.26 1,899,328 +1.07(+5.58%)
Jan 05, 2021 18.43 19.41 18.35 19.19 717,639 +0.78(+4.24%)
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.