Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicharm Corp/S ADR (OP: UNICY )

6.660 +0.100 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 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 (%)
May 29, 2015 4.470 4.470 4.410 4.460 80,248 -0.01(-0.22%)
May 28, 2015 4.445 4.480 4.420 4.470 91,702 +0.00(+0.00%)
May 27, 2015 4.344 4.510 4.340 4.470 169,108 +0.01(+0.34%)
May 26, 2015 4.460 4.510 4.400 4.455 86,985 -0.12(-2.52%)
May 22, 2015 4.570 4.570 4.570 0 +0.07(+1.56%)
May 21, 2015 4.430 4.500 4.430 4.500 112,559 +0.07(+1.58%)
May 20, 2015 4.322 4.440 4.322 4.430 186,108 -0.05(-1.12%)
May 19, 2015 4.470 4.510 4.410 4.480 96,109 -0.01(-0.26%)
May 18, 2015 4.415 4.507 4.415 4.492 64,435 -0.06(-1.42%)
May 15, 2015 4.440 4.570 4.440 4.556 207,488 +0.12(+2.61%)
May 14, 2015 4.300 4.440 4.300 4.440 151,290 +0.03(+0.68%)
May 13, 2015 4.334 4.410 4.330 4.410 262,146 +0.01(+0.23%)
May 12, 2015 4.466 4.540 4.310 4.400 659,367 -0.18(-4.03%)
May 11, 2015 4.480 4.600 4.480 4.585 181,378 -0.20(-4.08%)
May 08, 2015 4.762 4.790 4.745 4.780 222,679 -0.09(-1.85%)
May 07, 2015 4.805 4.880 4.805 4.870 154,358 -0.10(-1.98%)
May 06, 2015 4.960 4.990 4.950 4.968 128,116 -0.00(-0.03%)
May 05, 2015 5.000 5.000 4.950 4.970 111,613 -0.05(-1.00%)
May 04, 2015 4.980 5.060 4.929 5.020 93,800 +0.01(+0.20%)
May 01, 2015 5.000 5.020 4.970 5.010 107,737 -0.06(-1.18%)
Apr 30, 2015 5.150 5.150 5.050 5.070 122,961 -0.19(-3.61%)
Apr 29, 2015 5.250 5.260 5.230 5.260 217,445 -0.03(-0.57%)
Apr 28, 2015 5.120 5.300 5.120 5.290 143,210 +0.08(+1.54%)
Apr 27, 2015 5.220 5.240 5.200 5.210 57,231 +0.01(+0.19%)
Apr 24, 2015 5.190 5.250 5.190 5.200 154,653 -0.05(-0.95%)
Apr 23, 2015 5.250 5.250 5.210 5.250 81,052 -0.04(-0.76%)
Apr 22, 2015 5.197 5.300 5.197 5.290 64,790 -0.01(-0.19%)
Apr 21, 2015 5.220 5.348 5.220 5.300 100,406 +0.12(+2.32%)
Apr 20, 2015 5.250 5.250 5.160 5.180 124,058 +0.06(+1.17%)
Apr 17, 2015 5.010 5.130 5.010 5.120 211,835 -0.10(-1.92%)
Apr 16, 2015 5.240 5.240 5.070 5.220 105,878 -0.09(-1.69%)
Apr 15, 2015 5.190 5.320 5.190 5.310 110,455 -0.04(-0.75%)
Apr 14, 2015 5.287 5.360 5.270 5.350 116,851 +0.04(+0.75%)
Apr 13, 2015 5.308 5.350 5.290 5.310 124,970 -0.06(-1.12%)
Apr 10, 2015 5.330 5.370 5.310 5.370 127,583 -0.01(-0.28%)
Apr 09, 2015 5.250 5.390 5.250 5.385 125,657 -0.02(-0.28%)
Apr 08, 2015 5.270 5.430 5.270 5.400 80,044 -0.06(-1.10%)
Apr 07, 2015 5.310 5.470 5.310 5.460 147,831 -0.01(-0.18%)
Apr 06, 2015 5.463 5.510 5.455 5.470 217,700 +0.03(+0.55%)
Apr 02, 2015 5.440 5.440 5.440 0 +0.12(+2.35%)
Apr 01, 2015 5.288 5.320 5.288 5.315 1,355,704 +0.02(+0.38%)
Mar 31, 2015 5.350 5.350 5.290 5.295 744,998 -0.17(-3.02%)
Mar 30, 2015 5.465 5.480 5.460 5.460 113,211 +0.03(+0.55%)
Mar 27, 2015 5.470 5.470 5.360 5.430 69,448 -0.02(-0.37%)
Mar 26, 2015 5.390 5.460 5.390 5.450 73,607 +0.06(+1.11%)
Mar 25, 2015 5.300 5.440 5.280 5.390 145,964 -0.08(-1.46%)
Mar 24, 2015 5.445 5.480 5.420 5.470 261,997 +0.04(+0.74%)
Mar 23, 2015 5.350 5.450 5.350 5.430 81,467 +0.02(+0.37%)
Mar 20, 2015 5.300 5.410 5.300 5.410 127,500 +0.06(+1.12%)
Mar 19, 2015 5.430 5.430 5.310 5.350 120,004 -0.04(-0.83%)
Mar 18, 2015 5.370 5.417 5.320 5.395 150,058 -0.04(-0.64%)
Mar 17, 2015 5.458 5.470 5.420 5.430 152,330 +0.10(+1.88%)
Mar 16, 2015 5.340 5.350 5.300 5.330 142,834 -0.01(-0.19%)
Mar 13, 2015 5.351 5.360 5.300 5.340 93,326 -0.12(-2.20%)
Mar 12, 2015 5.335 5.460 5.335 5.460 66,980 -0.01(-0.18%)
Mar 11, 2015 5.520 5.520 5.450 5.470 81,612 -0.03(-0.55%)
Mar 10, 2015 5.500 5.500 5.470 5.500 133,444 -0.09(-1.61%)
Mar 09, 2015 5.550 5.610 5.540 5.590 73,851 -0.03(-0.53%)
Mar 06, 2015 5.630 5.654 5.590 5.620 120,167 +0.09(+1.72%)
Mar 05, 2015 5.400 5.550 5.400 5.525 104,712 +0.04(+0.64%)
Mar 04, 2015 5.520 5.450 5.490 194,366 -0.02(-0.36%)
Mar 03, 2015 5.445 5.510 5.445 5.510 431,330 +0.07(+1.29%)
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.