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 (%)
Oct 31, 2018 50.48 50.48 49.96 50.00 1,440,871 -0.60(-1.19%)
Oct 30, 2018 49.82 50.62 49.77 50.60 1,499,722 +0.50(+1.00%)
Oct 29, 2018 50.16 50.46 49.76 50.10 1,437,171 -0.11(-0.22%)
Oct 26, 2018 50.60 50.65 49.73 50.21 1,698,741 -0.80(-1.57%)
Oct 25, 2018 51.16 51.28 50.90 51.01 1,368,208 +0.35(+0.70%)
Oct 24, 2018 51.06 51.25 50.62 50.66 1,736,962 -0.56(-1.09%)
Oct 23, 2018 51.09 51.40 50.58 51.21 2,425,196 +0.74(+1.47%)
Oct 22, 2018 51.26 51.32 50.32 50.47 2,156,852 -0.30(-0.59%)
Oct 19, 2018 50.85 51.06 50.50 50.77 3,423,729 +1.78(+3.62%)
Oct 18, 2018 49.29 49.63 48.86 48.99 4,584,475 -0.94(-1.88%)
Oct 17, 2018 49.81 50.11 49.45 49.93 1,892,785 -0.40(-0.79%)
Oct 16, 2018 50.48 50.60 50.24 50.33 1,268,651 +0.63(+1.27%)
Oct 15, 2018 49.18 49.90 49.16 49.70 1,380,553 +0.62(+1.27%)
Oct 12, 2018 49.05 49.16 48.67 49.08 1,867,733 +0.21(+0.44%)
Oct 11, 2018 49.74 49.75 48.59 48.86 2,093,583 -0.86(-1.74%)
Oct 10, 2018 50.20 50.32 49.71 49.73 1,437,736 -0.35(-0.71%)
Oct 09, 2018 49.70 50.25 49.70 50.08 1,238,732 -0.04(-0.07%)
Oct 08, 2018 49.63 50.15 49.60 50.12 1,237,665 +0.08(+0.17%)
Oct 05, 2018 49.93 50.13 49.87 50.03 1,585,255 -0.05(-0.09%)
Oct 04, 2018 50.49 50.50 49.85 50.08 2,753,527 -1.29(-2.52%)
Oct 03, 2018 51.45 51.75 51.32 51.37 1,186,387 +0.11(+0.22%)
Oct 02, 2018 50.97 51.40 50.90 51.26 1,400,442 -0.64(-1.24%)
Oct 01, 2018 51.92 51.98 51.77 51.90 794,986 +0.26(+0.50%)
Sep 28, 2018 51.78 51.93 51.53 51.64 1,136,474 -0.29(-0.55%)
Sep 27, 2018 52.13 52.32 51.90 51.93 1,173,292 +0.06(+0.11%)
Sep 26, 2018 51.76 52.17 51.70 51.87 986,350 +0.25(+0.49%)
Sep 25, 2018 51.76 51.93 51.60 51.62 725,096 -0.15(-0.29%)
Sep 24, 2018 52.16 52.18 51.74 51.77 803,771 -0.76(-1.45%)
Sep 21, 2018 52.27 52.68 52.25 52.53 668,115 -0.01(-0.02%)
Sep 20, 2018 51.96 52.55 51.91 52.54 914,673 +1.27(+2.48%)
Sep 19, 2018 51.17 51.33 51.01 51.27 1,648,793 -1.03(-1.97%)
Sep 18, 2018 52.45 52.61 52.22 52.30 1,281,511 -0.06(-0.12%)
Sep 17, 2018 52.35 52.45 52.26 52.37 999,081 +0.15(+0.28%)
Sep 14, 2018 52.50 52.52 52.14 52.22 978,669 -0.35(-0.67%)
Sep 13, 2018 52.59 52.82 52.51 52.57 1,191,783 -0.27(-0.51%)
Sep 12, 2018 52.32 52.97 52.31 52.84 773,511 +0.45(+0.85%)
Sep 11, 2018 52.04 52.43 51.94 52.39 880,238 +0.40(+0.77%)
Sep 10, 2018 51.98 52.12 51.88 51.99 923,196 +0.76(+1.49%)
Sep 07, 2018 51.15 51.50 51.07 51.23 1,244,904 -0.04(-0.07%)
Sep 06, 2018 51.43 51.60 51.12 51.27 2,123,742 -0.81(-1.55%)
Sep 05, 2018 52.01 52.25 51.98 52.08 1,501,502 -0.48(-0.92%)
Sep 04, 2018 52.42 52.61 52.36 52.56 889,789 -0.87(-1.64%)
Aug 31, 2018 53.44 53.44 53.44 0 -0.53(-0.98%)
Aug 30, 2018 54.14 54.22 53.83 53.97 670,839 -0.32(-0.58%)
Aug 29, 2018 54.28 54.40 54.22 54.28 741,953 +0.09(+0.17%)
Aug 28, 2018 54.51 54.59 54.15 54.19 663,166 +0.00(+0.00%)
Aug 27, 2018 53.85 54.20 53.79 54.19 905,670 +0.55(+1.02%)
Aug 24, 2018 53.39 53.77 53.33 53.64 1,190,259 +0.47(+0.89%)
Aug 23, 2018 53.55 53.60 53.11 53.17 1,428,346 -0.37(-0.69%)
Aug 22, 2018 53.62 53.66 53.45 53.54 1,098,337 +0.30(+0.56%)
Aug 21, 2018 53.34 53.34 53.04 53.24 2,943,109 +0.19(+0.35%)
Aug 20, 2018 52.93 53.23 52.90 53.05 604,178 +0.33(+0.62%)
Aug 17, 2018 52.31 52.77 52.26 52.73 788,701 +0.34(+0.66%)
Aug 16, 2018 52.12 52.59 52.12 52.38 1,109,257 +0.20(+0.37%)
Aug 15, 2018 51.78 52.23 51.62 52.19 1,452,152 -0.21(-0.41%)
Aug 14, 2018 52.28 52.46 52.12 52.40 984,974 +0.17(+0.32%)
Aug 13, 2018 52.33 52.38 52.01 52.24 782,067 +0.19(+0.36%)
Aug 10, 2018 52.39 52.57 51.91 52.05 1,173,263 -1.20(-2.25%)
Aug 09, 2018 53.61 53.62 53.20 53.25 623,832 -0.25(-0.47%)
Aug 08, 2018 53.55 53.61 53.39 53.50 844,753 -0.05(-0.09%)
Aug 07, 2018 53.59 53.61 53.39 53.55 990,738 +0.33(+0.61%)
Aug 06, 2018 53.32 53.45 53.16 53.22 845,885 +0.01(+0.02%)
Aug 03, 2018 53.10 53.46 53.01 53.21 1,096,673 -0.10(-0.19%)
Aug 02, 2018 53.05 53.33 52.98 53.31 1,296,641 +0.31(+0.58%)
Aug 01, 2018 53.12 53.14 52.81 53.00 1,114,860 +0.01(+0.02%)
Jul 31, 2018 53.19 53.28 52.91 53.00 887,717 +0.10(+0.19%)
Jul 30, 2018 53.06 53.11 52.83 52.89 882,388 +0.22(+0.42%)
Jul 27, 2018 52.66 52.89 52.64 52.67 844,410 +0.20(+0.39%)
Jul 26, 2018 52.77 52.42 52.47 986,574 -0.56(-1.06%)
Jul 25, 2018 52.83 53.04 52.53 53.03 1,137,162 +0.38(+0.72%)
Jul 24, 2018 52.60 52.81 52.55 52.65 972,473 -0.13(-0.24%)
Jul 23, 2018 53.34 53.41 52.56 52.78 1,752,234 -0.68(-1.28%)
Jul 20, 2018 53.42 53.57 53.30 53.47 1,868,331 +1.03(+1.97%)
Jul 19, 2018 52.17 52.58 52.12 52.43 1,537,657 +1.28(+2.51%)
Jul 18, 2018 51.48 51.49 51.10 51.15 1,134,558 -0.07(-0.14%)
Jul 17, 2018 51.18 51.40 51.14 51.22 923,696 -0.48(-0.93%)
Jul 16, 2018 51.84 51.91 51.62 51.70 1,024,396 -0.06(-0.11%)
Jul 13, 2018 51.57 51.77 51.45 51.76 991,205 +0.41(+0.79%)
Jul 12, 2018 51.24 51.55 51.22 51.35 1,012,110 +0.30(+0.58%)
Jul 11, 2018 51.60 51.68 51.04 51.06 1,435,466 -0.90(-1.74%)
Jul 10, 2018 51.65 51.98 51.52 51.96 881,049 +0.22(+0.43%)
Jul 09, 2018 52.03 52.03 51.63 51.74 1,283,452 +0.02(+0.04%)
Jul 06, 2018 51.96 52.00 51.65 51.72 1,024,804 -0.11(-0.21%)
Jul 05, 2018 51.81 51.86 51.52 51.83 1,275,499 +0.40(+0.77%)
Jul 03, 2018 51.44 51.44 51.44 0 +0.65(+1.29%)
Jul 02, 2018 50.93 51.13 50.55 50.78 1,218,727 -0.61(-1.18%)
Jun 29, 2018 51.60 51.60 51.34 51.39 1,032,887 +0.72(+1.42%)
Jun 28, 2018 50.63 50.76 50.53 50.67 1,300,074 +0.16(+0.31%)
Jun 27, 2018 51.02 51.19 50.48 50.51 1,532,441 -0.28(-0.54%)
Jun 26, 2018 50.96 50.99 50.74 50.79 904,893 -0.17(-0.33%)
Jun 25, 2018 51.18 51.21 50.74 50.96 1,100,251 -0.14(-0.27%)
Jun 22, 2018 50.84 51.22 50.69 51.10 1,680,668 +0.90(+1.80%)
Jun 21, 2018 50.34 50.48 50.07 50.19 1,149,280 +0.04(+0.07%)
Jun 20, 2018 50.35 50.35 49.96 50.15 921,211 +0.39(+0.78%)
Jun 19, 2018 49.59 49.86 49.56 49.77 889,398 -0.06(-0.13%)
Jun 18, 2018 49.98 50.05 49.67 49.83 977,252 -0.67(-1.33%)
Jun 15, 2018 49.84 50.26 50.51 1,568,584 +0.66(+1.33%)
Jun 14, 2018 50.02 50.18 49.69 49.84 2,471,421 -1.46(-2.84%)
Jun 13, 2018 51.58 51.58 51.04 51.30 1,142,986 -0.42(-0.82%)
Jun 12, 2018 51.77 51.91 51.65 51.72 1,010,278 +0.06(+0.11%)
Jun 11, 2018 51.41 51.85 51.35 51.67 1,222,957 +0.03(+0.05%)
Jun 08, 2018 51.15 51.66 51.12 51.64 1,325,666 +0.56(+1.10%)
Jun 07, 2018 51.07 51.43 50.96 51.08 1,582,875 -0.26(-0.50%)
Jun 06, 2018 50.85 51.34 1,258,231 -0.42(-0.80%)
Jun 05, 2018 51.82 51.97 51.68 51.75 1,116,128 -0.05(-0.09%)
Jun 04, 2018 51.83 52.01 51.62 51.80 2,018,108 +0.22(+0.43%)
Jun 01, 2018 51.61 51.71 51.26 51.58 3,414,889 +0.14(+0.27%)
May 31, 2018 51.92 51.97 51.29 51.44 1,896,304 -0.82(-1.57%)
May 30, 2018 51.81 52.32 51.52 52.26 1,157,538 +0.99(+1.92%)
May 29, 2018 51.57 51.70 51.15 51.27 1,290,876 -0.55(-1.07%)
May 25, 2018 51.82 51.82 51.82 0 -0.07(-0.14%)
May 24, 2018 52.06 52.16 51.78 51.90 1,119,189 -0.22(-0.42%)
May 23, 2018 51.99 52.14 51.77 52.12 1,553,195 -0.12(-0.23%)
May 22, 2018 52.30 52.57 52.20 52.24 825,415 +0.08(+0.16%)
May 21, 2018 52.20 52.28 52.11 52.16 1,448,734 +0.18(+0.36%)
May 18, 2018 51.98 52.07 51.75 51.97 1,745,044 +0.49(+0.95%)
May 17, 2018 51.62 51.62 51.34 51.48 1,079,276 -0.01(-0.02%)
May 16, 2018 51.22 51.66 51.17 51.49 1,106,652 -0.30(-0.57%)
May 15, 2018 51.65 51.95 51.48 51.79 992,649 -0.57(-1.09%)
May 14, 2018 52.88 52.88 52.33 52.36 886,615 +0.06(+0.12%)
May 11, 2018 52.37 52.54 52.23 52.29 890,688 -0.01(-0.02%)
May 10, 2018 52.31 52.39 52.04 52.30 881,638 +0.36(+0.69%)
May 09, 2018 51.63 52.00 51.59 51.94 975,299 +0.56(+1.09%)
May 08, 2018 51.44 51.49 51.22 51.38 1,258,862 +0.56(+1.11%)
May 07, 2018 50.96 51.02 50.72 50.82 864,576 -0.05(-0.09%)
May 04, 2018 50.36 50.86 50.32 50.86 1,911,378 +0.40(+0.79%)
May 03, 2018 50.42 50.74 50.31 50.47 1,444,392 +0.40(+0.79%)
May 02, 2018 50.94 50.99 50.01 50.07 1,556,202 -1.59(-3.08%)
May 01, 2018 51.79 51.82 51.43 51.66 664,642 -0.56(-1.07%)
Apr 30, 2018 52.46 52.48 52.07 52.22 1,297,386 +0.22(+0.42%)
Apr 27, 2018 51.65 52.11 51.51 52.00 1,232,993 +0.69(+1.34%)
Apr 26, 2018 51.51 51.53 51.15 51.32 1,072,985 +0.39(+0.77%)
Apr 25, 2018 50.95 51.03 50.77 50.92 1,160,958 +0.04(+0.07%)
Apr 24, 2018 51.01 51.02 50.69 50.89 1,748,333 +0.61(+1.22%)
Apr 23, 2018 50.59 50.63 50.12 50.27 1,519,732 -0.27(-0.54%)
Apr 20, 2018 50.90 50.98 50.42 50.55 2,303,409 -0.48(-0.93%)
Apr 19, 2018 51.14 51.32 50.78 51.02 1,320,124 -1.23(-2.34%)
Apr 18, 2018 52.41 52.60 52.18 52.25 1,101,450 -0.07(-0.14%)
Apr 17, 2018 52.06 52.41 52.06 52.32 789,055 +0.08(+0.16%)
Apr 16, 2018 52.18 52.36 52.00 52.24 941,600 +0.12(+0.23%)
Apr 13, 2018 51.82 52.21 51.82 52.12 1,176,187 +0.30(+0.58%)
Apr 12, 2018 51.97 52.18 51.81 51.82 945,113 -0.02(-0.04%)
Apr 11, 2018 51.92 52.18 51.80 51.84 1,025,498 +0.01(+0.02%)
Apr 10, 2018 51.98 52.08 51.69 51.83 1,686,635 -0.37(-0.72%)
Apr 09, 2018 52.46 52.48 52.15 52.20 1,326,368 -0.18(-0.35%)
Apr 06, 2018 52.55 52.95 52.30 52.39 1,915,871 -0.14(-0.26%)
Apr 05, 2018 52.21 52.69 52.12 52.52 1,812,083 +0.07(+0.14%)
Apr 04, 2018 51.66 52.55 51.55 52.45 2,064,862 +1.04(+2.03%)
Apr 03, 2018 51.49 51.52 51.18 51.41 1,472,961 +0.51(+1.01%)
Apr 02, 2018 51.37 51.55 50.80 50.90 1,499,990 -0.66(-1.28%)
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%)
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.