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

Unilever Plc ADR (NY: UL )

51.24 +0.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 7.350 7.358 7.285 7.302 744,199 +0.05(+0.74%)
Jan 28, 2005 7.228 7.253 7.203 7.249 795,483 +0.10(+1.44%)
Jan 27, 2005 7.119 7.154 7.106 7.146 380,258 +0.01(+0.08%)
Jan 26, 2005 7.085 7.150 7.075 7.140 924,276 +0.16(+2.27%)
Jan 25, 2005 7.026 7.033 6.969 6.982 445,529 -0.02(-0.22%)
Jan 24, 2005 7.037 7.037 6.982 6.997 625,897 -0.04(-0.57%)
Jan 21, 2005 7.043 7.068 7.030 7.037 676,306 -0.02(-0.32%)
Jan 20, 2005 6.969 7.087 6.969 7.060 1,123,875 +0.01(+0.19%)
Jan 19, 2005 7.115 7.115 7.032 7.047 520,706 -0.09(-1.20%)
Jan 18, 2005 7.043 7.148 7.030 7.133 1,852,341 -0.16(-2.22%)
Jan 14, 2005 7.293 7.314 7.277 7.295 270,114 +0.03(+0.37%)
Jan 13, 2005 7.293 7.323 7.253 7.268 301,584 -0.08(-1.09%)
Jan 12, 2005 7.348 7.361 7.306 7.348 378,801 +0.02(+0.23%)
Jan 11, 2005 7.302 7.335 7.300 7.331 576,652 +0.03(+0.44%)
Jan 10, 2005 7.291 7.316 7.279 7.298 359,570 -0.02(-0.23%)
Jan 07, 2005 7.392 7.392 7.285 7.316 590,056 -0.06(-0.88%)
Jan 06, 2005 7.365 7.388 7.346 7.380 939,719 -0.05(-0.72%)
Jan 05, 2005 7.453 7.481 7.432 7.434 558,587 -0.00(-0.05%)
Jan 04, 2005 7.501 7.531 7.417 7.438 797,232 -0.05(-0.69%)
Jan 03, 2005 7.527 7.533 7.483 7.489 653,870 -0.05(-0.61%)
Dec 31, 2004 7.575 7.577 7.531 7.535 515,753 -0.04(-0.58%)
Dec 30, 2004 7.554 7.605 7.546 7.579 386,669 +0.01(+0.18%)
Dec 29, 2004 7.502 7.573 7.502 7.565 877,363 -0.02(-0.30%)
Dec 28, 2004 7.579 7.592 7.563 7.588 389,000 +0.01(+0.13%)
Dec 27, 2004 7.541 7.586 7.533 7.579 515,170 +0.09(+1.15%)
Dec 23, 2004 7.485 7.499 7.455 7.493 637,261 +0.10(+1.31%)
Dec 22, 2004 7.375 7.398 7.359 7.396 698,452 +0.04(+0.54%)
Dec 21, 2004 7.338 7.359 7.306 7.356 417,847 -0.04(-0.49%)
Dec 20, 2004 7.398 7.407 7.329 7.392 813,841 +0.13(+1.73%)
Dec 17, 2004 7.270 7.297 7.251 7.266 671,644 -0.06(-0.81%)
Dec 16, 2004 7.298 7.356 7.285 7.325 782,662 -0.02(-0.26%)
Dec 15, 2004 7.321 7.344 7.293 7.344 787,616 +0.09(+1.24%)
Dec 14, 2004 7.243 7.274 7.224 7.255 416,099 -0.01(-0.16%)
Dec 13, 2004 7.220 7.266 7.196 7.266 871,535 +0.15(+2.17%)
Dec 10, 2004 7.077 7.121 7.066 7.112 679,803 -0.09(-1.19%)
Dec 09, 2004 7.112 7.197 7.054 7.197 1,030,341 +0.04(+0.61%)
Dec 08, 2004 7.144 7.180 7.127 7.154 985,758 -0.01(-0.11%)
Dec 07, 2004 7.197 7.218 7.152 7.161 553,050 -0.00(-0.03%)
Dec 06, 2004 7.155 7.182 7.127 7.163 446,694 -0.03(-0.40%)
Dec 03, 2004 7.201 7.222 7.163 7.192 410,271 +0.00(+0.03%)
Dec 02, 2004 7.199 7.209 7.173 7.190 452,522 +0.04(+0.61%)
Dec 01, 2004 7.070 7.161 7.066 7.146 590,930 +0.09(+1.27%)
Nov 30, 2004 7.094 7.094 7.026 7.056 489,237 -0.05(-0.64%)
Nov 29, 2004 7.142 7.159 7.070 7.102 564,123 -0.02(-0.29%)
Nov 26, 2004 7.068 7.134 7.068 7.123 464,469 +0.12(+1.74%)
Nov 24, 2004 6.976 7.026 6.969 7.001 919,031 +0.04(+0.52%)
Nov 23, 2004 6.957 6.978 6.927 6.965 624,731 +0.01(+0.08%)
Nov 22, 2004 6.908 6.972 6.887 6.959 581,897 +0.04(+0.58%)
Nov 19, 2004 6.974 6.978 6.915 6.919 653,287 -0.03(-0.49%)
Nov 18, 2004 6.967 6.991 6.934 6.953 874,740 +0.02(+0.27%)
Nov 17, 2004 6.927 6.963 6.921 6.934 966,527 +0.01(+0.19%)
Nov 16, 2004 6.889 6.948 6.889 6.921 440,284 -0.01(-0.14%)
Nov 15, 2004 6.930 6.944 6.892 6.930 712,730 -0.01(-0.17%)
Nov 12, 2004 6.866 6.942 6.854 6.942 785,576 +0.08(+1.17%)
Nov 11, 2004 6.799 6.871 6.795 6.862 601,129 +0.09(+1.27%)
Nov 10, 2004 6.772 6.797 6.740 6.776 707,776 +0.05(+0.77%)
Nov 09, 2004 6.738 6.753 6.711 6.725 469,131 -0.07(-1.04%)
Nov 08, 2004 6.774 6.812 6.770 6.795 653,287 -0.00(-0.06%)
Nov 05, 2004 6.736 6.816 6.719 6.799 1,019,559 +0.04(+0.65%)
Nov 04, 2004 6.656 6.755 6.633 6.755 805,682 +0.10(+1.55%)
Nov 03, 2004 6.650 6.673 6.618 6.652 953,415 +0.02(+0.26%)
Nov 02, 2004 6.641 6.690 6.627 6.635 812,092 +0.05(+0.78%)
Nov 01, 2004 6.593 6.608 6.570 6.583 801,602 +0.08(+1.29%)
Oct 29, 2004 6.505 6.511 6.471 6.500 1,392,825 -0.02(-0.26%)
Oct 28, 2004 6.494 6.540 6.456 6.517 889,892 +0.12(+1.82%)
Oct 27, 2004 6.324 6.427 6.292 6.400 1,219,741 -0.03(-0.47%)
Oct 26, 2004 6.378 6.433 6.318 6.431 1,135,822 +0.16(+2.55%)
Oct 25, 2004 6.284 6.288 6.244 6.271 772,464 +0.02(+0.24%)
Oct 22, 2004 6.296 6.313 6.256 6.256 1,320,561 -0.11(-1.77%)
Oct 21, 2004 6.313 6.387 6.305 6.368 859,588 +0.04(+0.60%)
Oct 20, 2004 6.301 6.330 6.275 6.330 1,616,026 -0.02(-0.36%)
Oct 19, 2004 6.357 6.370 6.339 6.353 1,551,922 +0.03(+0.48%)
Oct 18, 2004 6.320 6.339 6.292 6.322 1,239,556 +0.01(+0.15%)
Oct 15, 2004 6.296 6.338 6.277 6.313 1,818,540 +0.03(+0.55%)
Oct 14, 2004 6.278 6.299 6.271 6.278 1,302,204 +0.02(+0.37%)
Oct 13, 2004 6.254 6.269 6.225 6.256 2,055,145 -0.03(-0.43%)
Oct 12, 2004 6.175 6.288 6.168 6.282 2,496,886 -0.03(-0.42%)
Oct 11, 2004 6.296 6.345 6.284 6.309 794,609 -0.04(-0.69%)
Oct 08, 2004 6.357 6.391 6.341 6.353 708,068 +0.04(+0.66%)
Oct 07, 2004 6.347 6.347 6.297 6.311 621,817 -0.01(-0.21%)
Oct 06, 2004 6.309 6.339 6.297 6.324 572,282 -0.00(-0.06%)
Oct 05, 2004 6.339 6.347 6.311 6.328 712,438 +0.02(+0.33%)
Oct 04, 2004 6.347 6.347 6.297 6.307 1,454,599 -0.02(-0.39%)
Oct 01, 2004 6.271 6.343 6.256 6.332 999,745 +0.04(+0.58%)
Sep 30, 2004 6.290 6.303 6.256 6.296 1,018,685 -0.03(-0.54%)
Sep 29, 2004 6.307 6.330 6.271 6.330 1,354,070 -0.05(-0.72%)
Sep 28, 2004 6.307 6.381 6.282 6.376 1,285,303 +0.10(+1.67%)
Sep 27, 2004 6.246 6.297 6.235 6.271 1,036,460 -0.02(-0.36%)
Sep 24, 2004 6.320 6.339 6.292 6.294 633,181 -0.07(-1.11%)
Sep 23, 2004 6.370 6.387 6.341 6.364 1,093,280 -0.03(-0.48%)
Sep 22, 2004 6.444 6.444 6.353 6.395 2,341,869 -0.11(-1.67%)
Sep 21, 2004 6.393 6.521 6.378 6.503 2,386,743 +0.17(+2.68%)
Sep 20, 2004 6.259 6.349 6.221 6.334 2,730,869 -0.35(-5.19%)
Sep 17, 2004 6.685 6.700 6.648 6.681 572,864 +0.04(+0.55%)
Sep 16, 2004 6.606 6.654 6.606 6.644 556,838 +0.01(+0.11%)
Sep 15, 2004 6.673 6.675 6.603 6.637 1,181,278 -0.13(-1.94%)
Sep 14, 2004 6.746 6.787 6.744 6.768 1,062,684 -0.03(-0.50%)
Sep 13, 2004 6.772 6.807 6.746 6.803 1,384,375 +0.04(+0.65%)
Sep 10, 2004 6.742 6.778 6.725 6.759 401,529 +0.08(+1.14%)
Sep 09, 2004 6.688 6.696 6.650 6.683 442,032 -0.00(-0.06%)
Sep 08, 2004 6.677 6.704 6.665 6.686 452,522 -0.05(-0.74%)
Sep 07, 2004 6.711 6.744 6.704 6.736 450,191 +0.05(+0.74%)
Sep 03, 2004 6.665 6.698 6.654 6.686 465,052 -0.01(-0.11%)
Sep 02, 2004 6.664 6.696 6.644 6.694 659,406 +0.00(+0.06%)
Sep 01, 2004 6.673 6.704 6.648 6.690 640,175 +0.05(+0.72%)
Aug 31, 2004 6.608 6.644 6.585 6.643 483,409 +0.07(+1.02%)
Aug 30, 2004 6.604 6.614 6.568 6.576 327,809 -0.01(-0.09%)
Aug 27, 2004 6.583 6.603 6.545 6.582 345,001 +0.03(+0.47%)
Aug 26, 2004 6.542 6.562 6.511 6.551 450,774 +0.01(+0.12%)
Aug 25, 2004 6.509 6.562 6.463 6.543 445,529 -0.04(-0.55%)
Aug 24, 2004 6.595 6.601 6.557 6.580 386,669 -0.00(-0.06%)
Aug 23, 2004 6.595 6.631 6.576 6.583 534,110 -0.00(-0.03%)
Aug 20, 2004 6.553 6.595 6.526 6.585 555,090 -0.04(-0.66%)
Aug 19, 2004 6.583 6.654 6.564 6.629 365,106 +0.01(+0.14%)
Aug 18, 2004 6.522 6.637 6.519 6.620 671,353 -0.04(-0.60%)
Aug 17, 2004 6.704 6.704 6.646 6.660 442,906 +0.00(+0.03%)
Aug 16, 2004 6.572 6.658 6.564 6.658 427,171 +0.07(+1.01%)
Aug 13, 2004 6.589 6.624 6.572 6.591 424,840 +0.03(+0.49%)
Aug 12, 2004 6.568 6.587 6.530 6.559 458,932 -0.00(-0.06%)
Aug 11, 2004 6.530 6.572 6.473 6.562 945,256 -0.07(-1.09%)
Aug 10, 2004 6.614 6.671 6.610 6.635 699,909 -0.01(-0.09%)
Aug 09, 2004 6.624 6.664 6.608 6.641 696,995 +0.00(+0.06%)
Aug 06, 2004 6.671 6.688 6.624 6.637 882,608 -0.03(-0.51%)
Aug 05, 2004 6.677 6.700 6.667 6.671 506,428 -0.08(-1.19%)
Aug 04, 2004 6.692 6.757 6.683 6.751 531,196 +0.01(+0.08%)
Aug 03, 2004 6.742 6.772 6.730 6.746 484,283 -0.04(-0.62%)
Aug 02, 2004 6.738 6.816 6.734 6.787 729,339 -0.05(-0.70%)
Jul 30, 2004 6.789 6.852 6.789 6.835 1,410,599 -0.07(-0.99%)
Jul 29, 2004 6.849 6.930 6.847 6.904 940,885 +0.04(+0.56%)
Jul 28, 2004 6.751 6.873 6.704 6.866 926,607 -0.25(-3.56%)
Jul 27, 2004 7.085 7.134 7.060 7.119 439,410 +0.05(+0.70%)
Jul 26, 2004 7.104 7.123 7.053 7.070 347,332 -0.01(-0.19%)
Jul 23, 2004 7.138 7.138 7.077 7.083 284,684 -0.08(-1.07%)
Jul 22, 2004 7.154 7.182 7.111 7.159 352,285 +0.04(+0.51%)
Jul 21, 2004 7.184 7.194 7.112 7.123 496,521 -0.10(-1.37%)
Jul 20, 2004 7.239 7.239 7.196 7.222 1,177,490 -0.07(-0.94%)
Jul 19, 2004 7.287 7.321 7.277 7.291 530,031 -0.07(-0.93%)
Jul 16, 2004 7.363 7.377 7.352 7.359 1,114,842 +0.08(+1.05%)
Jul 15, 2004 7.316 7.323 7.283 7.283 886,396 -0.04(-0.60%)
Jul 14, 2004 7.277 7.358 7.277 7.327 925,733 +0.04(+0.50%)
Jul 13, 2004 7.350 7.354 7.272 7.291 453,688 -0.11(-1.49%)
Jul 12, 2004 7.379 7.420 7.350 7.401 341,213 -0.01(-0.13%)
Jul 09, 2004 7.413 7.434 7.396 7.411 204,552 -0.03(-0.36%)
Jul 08, 2004 7.398 7.472 7.287 7.438 349,371 +0.03(+0.44%)
Jul 07, 2004 7.377 7.432 7.377 7.405 301,293 -0.00(-0.03%)
Jul 06, 2004 7.371 7.407 7.342 7.407 508,760 -0.08(-1.07%)
Jul 02, 2004 7.472 7.508 7.443 7.487 277,399 -0.02(-0.33%)
Jul 01, 2004 7.544 7.556 7.483 7.512 263,704 -0.07(-0.93%)
Jun 30, 2004 7.554 7.604 7.543 7.583 347,623 +0.04(+0.58%)
Jun 29, 2004 7.567 7.569 7.524 7.539 272,445 -0.02(-0.23%)
Jun 28, 2004 7.554 7.607 7.537 7.556 257,002 +0.09(+1.17%)
Jun 25, 2004 7.501 7.501 7.459 7.468 190,275 -0.04(-0.53%)
Jun 24, 2004 7.464 7.522 7.445 7.508 444,072 -0.04(-0.53%)
Jun 23, 2004 7.508 7.548 7.476 7.548 302,458 +0.01(+0.08%)
Jun 22, 2004 7.529 7.550 7.502 7.543 194,354 -0.02(-0.25%)
Jun 21, 2004 7.590 7.605 7.562 7.562 277,690 +0.01(+0.08%)
Jun 18, 2004 7.535 7.584 7.535 7.556 215,334 +0.06(+0.81%)
Jun 17, 2004 7.512 7.523 7.462 7.495 333,054 +0.05(+0.61%)
Jun 16, 2004 7.424 7.449 7.382 7.449 538,481 +0.08(+1.03%)
Jun 15, 2004 7.335 7.399 7.321 7.373 277,108 +0.09(+1.18%)
Jun 14, 2004 7.289 7.306 7.262 7.287 317,610 -0.13(-1.75%)
Jun 10, 2004 7.392 7.436 7.369 7.417 375,887 +0.06(+0.75%)
Jun 09, 2004 7.384 7.409 7.352 7.361 556,838 -0.03(-0.36%)
Jun 08, 2004 7.403 7.405 7.369 7.388 244,472 -0.04(-0.51%)
Jun 07, 2004 7.415 7.441 7.384 7.426 432,416 +0.10(+1.43%)
Jun 04, 2004 7.308 7.329 7.283 7.321 302,167 +0.04(+0.58%)
Jun 03, 2004 7.289 7.323 7.262 7.279 332,762 -0.03(-0.39%)
Jun 02, 2004 7.338 7.354 7.293 7.308 273,902 -0.00(-0.05%)
Jun 01, 2004 7.318 7.321 7.279 7.312 266,618 -0.02(-0.23%)
May 28, 2004 7.331 7.350 7.300 7.329 675,432 +0.22(+3.06%)
May 27, 2004 7.098 7.127 7.072 7.112 352,868 +0.07(+0.95%)
May 26, 2004 7.035 7.073 7.014 7.045 576,652 -0.01(-0.11%)
May 25, 2004 7.024 7.064 7.011 7.053 521,289 +0.05(+0.68%)
May 24, 2004 7.024 7.033 6.978 7.005 191,149 +0.03(+0.46%)
May 21, 2004 7.037 7.037 6.965 6.972 275,651 +0.01(+0.19%)
May 20, 2004 6.971 6.982 6.944 6.959 308,286 -0.07(-1.00%)
May 19, 2004 7.037 7.062 7.024 7.030 495,064 -0.14(-2.02%)
May 18, 2004 7.125 7.175 7.125 7.175 486,031 +0.11(+1.57%)
May 17, 2004 7.064 7.104 7.045 7.064 408,814 +0.01(+0.13%)
May 14, 2004 7.045 7.070 7.024 7.054 658,532 +0.00(+0.00%)
May 13, 2004 7.037 7.054 7.007 7.054 550,719 -0.05(-0.70%)
May 12, 2004 7.106 7.110 7.032 7.104 430,959 -0.05(-0.64%)
May 11, 2004 7.140 7.150 7.100 7.150 488,071 +0.01(+0.11%)
May 10, 2004 7.207 7.216 7.129 7.142 467,091 -0.11(-1.47%)
May 07, 2004 7.302 7.363 7.239 7.249 2,475,615 -0.11(-1.50%)
May 06, 2004 7.419 7.428 7.321 7.359 3,848,918 -0.21(-2.72%)
May 05, 2004 7.548 7.583 7.522 7.565 402,986 +0.03(+0.46%)
May 04, 2004 7.506 7.560 7.491 7.531 402,404 +0.14(+1.83%)
May 03, 2004 7.359 7.413 7.359 7.396 411,145 +0.06(+0.83%)
Apr 30, 2004 7.323 7.365 7.281 7.335 544,600 -0.01(-0.18%)
Apr 29, 2004 7.318 7.375 7.300 7.348 480,204 +0.08(+1.13%)
Apr 28, 2004 7.226 7.289 7.182 7.266 969,732 -0.52(-6.73%)
Apr 27, 2004 7.760 7.832 7.741 7.790 688,253 +0.08(+1.04%)
Apr 26, 2004 7.748 7.760 7.697 7.710 363,358 +0.01(+0.12%)
Apr 23, 2004 7.691 7.703 7.638 7.701 270,114 -0.18(-2.35%)
Apr 22, 2004 7.727 7.893 7.727 7.886 256,128 +0.09(+1.15%)
Apr 21, 2004 7.712 7.802 7.705 7.796 503,806 +0.18(+2.35%)
Apr 20, 2004 7.642 7.665 7.605 7.617 175,997 -0.08(-0.99%)
Apr 19, 2004 7.649 7.703 7.626 7.693 123,547 +0.04(+0.57%)
Apr 16, 2004 7.617 7.684 7.617 7.649 193,188 +0.08(+1.01%)
Apr 15, 2004 7.512 7.598 7.504 7.573 366,272 +0.01(+0.18%)
Apr 14, 2004 7.483 7.560 7.472 7.560 217,373 +0.02(+0.20%)
Apr 13, 2004 7.565 7.600 7.527 7.544 292,551 -0.07(-0.88%)
Apr 12, 2004 7.579 7.642 7.579 7.611 184,155 +0.01(+0.10%)
Apr 08, 2004 7.668 7.668 7.584 7.604 184,447 -0.07(-0.89%)
Apr 07, 2004 7.605 7.712 7.590 7.672 445,529 +0.08(+1.00%)
Apr 06, 2004 7.554 7.600 7.531 7.596 514,296 +0.04(+0.53%)
Apr 05, 2004 7.478 7.563 7.478 7.556 258,459 -0.04(-0.53%)
Apr 02, 2004 7.583 7.623 7.560 7.596 355,490 -0.05(-0.60%)
Apr 01, 2004 7.624 7.672 7.619 7.642 443,780 -0.04(-0.55%)
Mar 31, 2004 7.626 7.685 7.626 7.684 512,548 +0.08(+1.05%)
Mar 30, 2004 7.556 7.615 7.550 7.604 327,226 +0.08(+1.01%)
Mar 29, 2004 7.459 7.533 7.459 7.527 243,890 +0.12(+1.62%)
Mar 26, 2004 7.367 7.436 7.359 7.407 294,882 +0.01(+0.13%)
Mar 25, 2004 7.302 7.403 7.298 7.398 339,173 +0.07(+0.94%)
Mar 24, 2004 7.327 7.388 7.312 7.329 571,408 -0.22(-2.86%)
Mar 23, 2004 7.544 7.563 7.514 7.544 406,192 -0.07(-0.95%)
Mar 22, 2004 7.628 7.659 7.583 7.617 774,212 -0.12(-1.50%)
Mar 19, 2004 7.733 7.750 7.706 7.733 361,027 +0.00(+0.00%)
Mar 18, 2004 7.718 7.754 7.699 7.733 469,422 -0.03(-0.42%)
Mar 17, 2004 7.691 7.769 7.670 7.766 379,093 +0.12(+1.60%)
Mar 16, 2004 7.693 7.718 7.594 7.644 505,554 +0.06(+0.73%)
Mar 15, 2004 7.691 7.695 7.569 7.588 509,342 -0.15(-1.92%)
Mar 12, 2004 7.687 7.741 7.645 7.737 671,353 -0.09(-1.17%)
Mar 11, 2004 7.857 7.884 7.809 7.828 506,720 -0.05(-0.58%)
Mar 10, 2004 7.928 7.935 7.865 7.874 340,630 -0.07(-0.84%)
Mar 09, 2004 7.920 7.991 7.912 7.941 208,632 -0.01(-0.17%)
Mar 08, 2004 7.962 8.004 7.937 7.954 308,286 -0.01(-0.10%)
Mar 05, 2004 7.884 7.975 7.884 7.962 352,868 +0.11(+1.38%)
Mar 04, 2004 7.769 7.903 7.752 7.853 439,992 -0.02(-0.27%)
Mar 03, 2004 7.811 7.893 7.788 7.874 573,447 -0.07(-0.84%)
Mar 02, 2004 8.006 8.036 7.912 7.941 615,407 -0.22(-2.69%)
Mar 01, 2004 8.141 8.225 8.122 8.160 395,993 +0.06(+0.71%)
Feb 27, 2004 8.092 8.143 8.065 8.103 491,276 -0.01(-0.16%)
Feb 26, 2004 8.122 8.126 8.065 8.116 346,457 -0.07(-0.91%)
Feb 25, 2004 8.214 8.242 8.151 8.191 381,132 -0.03(-0.32%)
Feb 24, 2004 8.164 8.275 8.164 8.217 359,570 +0.05(+0.58%)
Feb 23, 2004 8.198 8.206 8.156 8.170 502,058 -0.11(-1.29%)
Feb 20, 2004 8.339 8.359 8.265 8.277 421,052 -0.02(-0.25%)
Feb 19, 2004 8.296 8.322 8.240 8.298 2,424,331 +0.09(+1.09%)
Feb 18, 2004 8.339 8.368 8.196 8.208 1,081,333 +0.06(+0.80%)
Feb 17, 2004 8.128 8.189 8.126 8.143 991,003 +0.08(+1.02%)
Feb 13, 2004 8.151 8.168 8.031 8.061 1,000,328 +0.10(+1.27%)
Feb 12, 2004 7.954 8.006 7.933 7.960 1,189,437 +0.23(+2.96%)
Feb 11, 2004 7.670 7.745 7.640 7.731 475,833 +0.06(+0.77%)
Feb 10, 2004 7.638 7.676 7.638 7.672 222,910 +0.05(+0.60%)
Feb 09, 2004 7.645 7.663 7.604 7.626 357,530 -0.07(-0.92%)
Feb 06, 2004 7.682 7.727 7.659 7.697 603,460 +0.05(+0.70%)
Feb 05, 2004 7.644 7.682 7.632 7.644 781,788 +0.14(+1.93%)
Feb 04, 2004 7.504 7.558 7.476 7.499 1,608,450 +0.01(+0.08%)
Feb 03, 2004 7.449 7.502 7.430 7.493 499,144 +0.09(+1.18%)
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.