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 (%)
Dec 31, 2009 32.70 32.33 32.33 32.33 576,400 -0.27(-0.83%)
Dec 30, 2009 32.48 32.61 32.39 32.60 1,424,920 -0.20(-0.61%)
Dec 29, 2009 33.00 33.02 32.68 32.80 1,238,635 +0.00(+0.00%)
Dec 28, 2009 32.92 32.98 32.73 32.80 1,129,175 +0.21(+0.64%)
Dec 24, 2009 32.49 32.62 32.49 32.59 428,275 +0.12(+0.37%)
Dec 23, 2009 32.34 32.53 32.33 32.47 1,510,747 -0.08(-0.25%)
Dec 22, 2009 32.59 32.75 32.42 32.55 1,465,540 +0.35(+1.09%)
Dec 21, 2009 31.85 32.29 31.85 32.20 1,733,277 +0.41(+1.29%)
Dec 18, 2009 32.03 32.03 31.45 31.79 2,306,208 +0.08(+0.25%)
Dec 17, 2009 31.91 31.93 31.58 31.71 2,411,362 -0.85(-2.61%)
Dec 16, 2009 32.57 32.69 32.24 32.56 3,119,884 +0.35(+1.09%)
Dec 15, 2009 32.23 32.40 32.11 32.21 2,806,421 +0.13(+0.41%)
Dec 14, 2009 32.08 32.16 32.06 32.08 3,059,780 +0.15(+0.47%)
Dec 11, 2009 32.09 32.13 31.86 31.93 1,738,294 +0.28(+0.88%)
Dec 10, 2009 31.72 31.78 31.55 31.65 1,583,703 +0.55(+1.77%)
Dec 09, 2009 31.13 31.31 30.87 31.10 2,255,205 +0.07(+0.23%)
Dec 08, 2009 31.12 31.19 30.89 31.03 1,499,784 -0.83(-2.61%)
Dec 07, 2009 31.85 32.07 31.80 31.86 1,325,948 -0.09(-0.28%)
Dec 04, 2009 32.29 32.41 31.76 31.95 2,749,986 -0.08(-0.25%)
Dec 03, 2009 32.43 32.48 31.98 32.03 1,696,172 +0.06(+0.19%)
Dec 02, 2009 32.14 32.24 31.82 31.97 1,798,812 +0.22(+0.69%)
Dec 01, 2009 31.56 31.84 31.50 31.75 2,741,534 +0.94(+3.05%)
Nov 30, 2009 30.67 31.06 30.56 30.81 1,127,389 -0.03(-0.10%)
Nov 27, 2009 30.29 31.04 30.26 30.84 995,796 -0.78(-2.47%)
Nov 25, 2009 31.21 31.66 31.18 31.62 1,452,518 +0.18(+0.57%)
Nov 24, 2009 31.54 31.55 31.32 31.44 1,458,947 +0.09(+0.29%)
Nov 23, 2009 31.32 31.56 31.28 31.35 1,283,236 +0.44(+1.42%)
Nov 20, 2009 30.73 30.96 30.70 30.91 1,357,053 -0.13(-0.42%)
Nov 19, 2009 30.91 31.04 30.54 31.04 1,663,802 -0.46(-1.46%)
Nov 18, 2009 31.64 31.65 31.26 31.50 1,592,285 -0.61(-1.90%)
Nov 17, 2009 32.22 32.23 31.88 32.11 1,600,797 +0.07(+0.22%)
Nov 16, 2009 31.82 32.14 31.79 32.04 2,487,340 +0.66(+2.10%)
Nov 13, 2009 31.30 31.47 31.13 31.38 1,128,091 +0.16(+0.51%)
Nov 12, 2009 31.55 31.62 31.17 31.22 1,287,551 -0.28(-0.89%)
Nov 11, 2009 31.77 31.86 31.41 31.50 1,604,773 -0.01(-0.03%)
Nov 10, 2009 31.58 31.61 31.35 31.51 1,772,820 +0.26(+0.83%)
Nov 09, 2009 31.11 31.30 31.01 31.25 1,757,187 +0.72(+2.36%)
Nov 06, 2009 30.23 30.55 30.19 30.53 2,394,137 +0.06(+0.20%)
Nov 05, 2009 30.26 30.73 30.26 30.47 3,234,737 -0.29(-0.94%)
Nov 04, 2009 30.73 31.02 30.68 30.76 2,264,650 +0.18(+0.59%)
Nov 03, 2009 30.26 30.68 30.22 30.58 3,654,531 -0.34(-1.10%)
Nov 02, 2009 31.19 31.40 30.70 30.92 3,486,911 +0.03(+0.10%)
Oct 30, 2009 31.71 31.79 30.79 30.89 3,575,463 -0.81(-2.56%)
Oct 29, 2009 31.54 31.73 31.37 31.70 4,937,532 +1.40(+4.62%)
Oct 28, 2009 30.55 30.74 30.27 30.30 2,383,091 -0.44(-1.43%)
Oct 27, 2009 31.03 31.06 30.58 30.74 2,222,452 +0.05(+0.16%)
Oct 26, 2009 31.28 31.55 30.60 30.69 3,355,951 -0.51(-1.63%)
Oct 23, 2009 31.27 31.29 31.06 31.20 3,647,027 +0.01(+0.03%)
Oct 22, 2009 31.09 31.25 30.81 31.19 3,894,377 +0.20(+0.65%)
Oct 21, 2009 31.15 31.49 30.94 30.99 2,360,543 +0.09(+0.29%)
Oct 20, 2009 30.94 31.03 30.89 30.90 1,878,984 -0.13(-0.42%)
Oct 19, 2009 31.09 31.26 30.93 31.03 2,153,495 +0.62(+2.04%)
Oct 16, 2009 30.36 30.55 30.18 30.41 1,777,691 -0.06(-0.20%)
Oct 15, 2009 30.28 30.50 30.27 30.47 1,932,358 +0.07(+0.23%)
Oct 14, 2009 30.32 30.42 30.24 30.40 2,707,898 +0.44(+1.47%)
Oct 13, 2009 30.06 30.10 29.87 29.96 1,295,066 -0.07(-0.23%)
Oct 12, 2009 30.23 30.28 29.96 30.03 1,783,632 +0.54(+1.83%)
Oct 09, 2009 29.00 29.58 28.96 29.49 2,212,197 +0.52(+1.79%)
Oct 08, 2009 28.74 28.97 28.59 28.97 1,179,423 +0.32(+1.12%)
Oct 07, 2009 28.53 28.74 28.49 28.65 1,200,814 +0.13(+0.46%)
Oct 06, 2009 28.40 28.71 28.38 28.52 1,921,248 +0.16(+0.56%)
Oct 05, 2009 28.08 28.44 27.99 28.36 2,071,129 -0.03(-0.11%)
Oct 02, 2009 28.26 28.50 28.24 28.39 2,992,325 -0.11(-0.39%)
Oct 01, 2009 28.70 28.77 28.40 28.50 3,344,609 -0.36(-1.25%)
Sep 30, 2009 28.79 28.97 28.43 28.86 2,405,927 +0.20(+0.70%)
Sep 29, 2009 28.52 28.79 28.49 28.66 1,933,356 +0.13(+0.45%)
Sep 28, 2009 28.28 28.63 28.26 28.53 1,462,740 +0.39(+1.39%)
Sep 25, 2009 28.16 28.34 28.05 28.14 1,504,809 -0.20(-0.71%)
Sep 24, 2009 28.65 28.72 28.17 28.34 1,967,399 -0.08(-0.28%)
Sep 23, 2009 28.53 28.77 28.39 28.42 1,180,719 +0.03(+0.11%)
Sep 22, 2009 28.65 28.66 28.26 28.39 1,467,740 -0.12(-0.42%)
Sep 21, 2009 28.33 28.59 28.27 28.51 1,164,226 -0.05(-0.18%)
Sep 18, 2009 28.57 28.70 28.44 28.56 2,006,846 +0.43(+1.53%)
Sep 17, 2009 28.07 28.23 27.90 28.13 1,709,376 +0.15(+0.54%)
Sep 16, 2009 27.90 28.25 27.83 27.98 1,795,826 +0.01(+0.04%)
Sep 15, 2009 27.73 28.03 27.61 27.97 1,452,973 +0.08(+0.29%)
Sep 14, 2009 27.58 27.94 27.51 27.89 2,220,277 +0.55(+2.01%)
Sep 11, 2009 27.46 27.54 27.28 27.34 2,591,380 -0.46(-1.65%)
Sep 10, 2009 27.41 27.83 27.30 27.80 1,242,825 +0.13(+0.47%)
Sep 09, 2009 27.49 27.78 27.45 27.67 1,688,994 +0.05(+0.18%)
Sep 08, 2009 27.55 27.77 27.48 27.62 1,016,675 +0.53(+1.96%)
Sep 04, 2009 26.63 27.12 26.61 27.09 1,445,128 +0.09(+0.33%)
Sep 03, 2009 27.06 27.09 26.83 27.00 1,993,361 -0.34(-1.24%)
Sep 02, 2009 27.18 27.43 27.10 27.34 1,376,971 +0.09(+0.33%)
Sep 01, 2009 27.66 27.97 27.19 27.25 2,179,909 -0.68(-2.43%)
Aug 31, 2009 27.84 28.00 27.64 27.93 1,174,594 -0.06(-0.21%)
Aug 28, 2009 28.21 28.32 27.90 27.99 1,610,773 +0.04(+0.14%)
Aug 27, 2009 27.79 28.02 27.54 27.95 1,852,181 +0.12(+0.43%)
Aug 26, 2009 27.91 27.99 27.77 27.83 1,212,975 -0.04(-0.14%)
Aug 25, 2009 28.01 28.20 27.82 27.87 1,321,271 -0.02(-0.07%)
Aug 24, 2009 28.02 28.15 27.82 27.89 1,532,288 -0.51(-1.80%)
Aug 21, 2009 28.32 28.72 28.26 28.40 1,768,959 +0.59(+2.12%)
Aug 20, 2009 27.40 27.88 27.39 27.81 1,088,669 +0.19(+0.69%)
Aug 19, 2009 27.05 27.74 27.05 27.62 1,182,436 +0.33(+1.21%)
Aug 18, 2009 26.87 27.38 26.87 27.29 1,285,210 +0.18(+0.66%)
Aug 17, 2009 27.03 27.24 26.98 27.11 1,893,118 -0.96(-3.42%)
Aug 14, 2009 28.10 28.12 27.86 28.07 1,451,992 +0.14(+0.50%)
Aug 13, 2009 28.08 28.08 27.75 27.93 1,761,084 +0.04(+0.14%)
Aug 12, 2009 27.37 28.09 27.35 27.89 2,224,191 +0.75(+2.76%)
Aug 11, 2009 27.01 27.26 26.95 27.14 1,222,814 +0.03(+0.11%)
Aug 10, 2009 27.08 27.31 27.02 27.11 1,841,881 -0.75(-2.69%)
Aug 07, 2009 28.15 28.25 27.82 27.86 2,885,246 -0.10(-0.36%)
Aug 06, 2009 28.71 28.72 27.72 27.96 7,644,578 +1.04(+3.86%)
Aug 05, 2009 27.31 27.34 26.85 26.92 2,110,458 -0.34(-1.25%)
Aug 04, 2009 27.14 27.39 27.04 27.26 2,265,564 -0.23(-0.84%)
Aug 03, 2009 27.27 27.70 27.16 27.49 1,943,265 +0.29(+1.07%)
Jul 31, 2009 27.20 27.42 27.06 27.20 2,235,867 +0.20(+0.74%)
Jul 30, 2009 27.00 27.31 26.90 27.00 2,078,913 +0.32(+1.20%)
Jul 29, 2009 26.66 26.81 26.48 26.68 1,125,206 +0.17(+0.64%)
Jul 28, 2009 26.50 26.65 26.23 26.51 1,748,091 +0.04(+0.15%)
Jul 27, 2009 26.40 26.53 26.21 26.47 1,132,506 +0.02(+0.08%)
Jul 24, 2009 26.29 26.50 26.20 26.45 660 -0.09(-0.34%)
Jul 23, 2009 26.12 26.75 26.10 26.54 2,387,795 +0.16(+0.61%)
Jul 22, 2009 26.14 26.58 26.14 26.38 1,860,343 +0.01(+0.04%)
Jul 21, 2009 26.72 26.74 26.21 26.37 3,179,887 +0.38(+1.46%)
Jul 20, 2009 25.98 26.04 25.73 25.99 3,105,123 +0.14(+0.54%)
Jul 17, 2009 25.79 25.98 25.76 25.85 2,249,757 +0.00(+0.00%)
Jul 16, 2009 25.76 25.89 25.57 25.85 3,648,271 +0.47(+1.85%)
Jul 15, 2009 25.10 25.44 24.99 25.38 3,001,167 +1.03(+4.23%)
Jul 14, 2009 24.34 24.41 24.15 24.35 2,196,932 +0.09(+0.37%)
Jul 13, 2009 24.00 24.32 23.99 24.26 5,595,496 +0.33(+1.38%)
Jul 10, 2009 23.90 24.03 23.76 23.93 1,722,962 -0.25(-1.03%)
Jul 09, 2009 24.28 24.36 24.00 24.18 3,259,399 +0.13(+0.54%)
Jul 08, 2009 24.16 24.21 23.85 24.05 3,055,935 +0.00(+0.00%)
Jul 07, 2009 24.49 24.51 24.03 24.05 2,591,970 -0.40(-1.64%)
Jul 06, 2009 23.90 24.49 23.89 24.45 1,991,761 +0.41(+1.71%)
Jul 02, 2009 24.35 24.86 24.04 24.04 1,819,124 -0.82(-3.30%)
Jul 01, 2009 24.47 24.99 24.40 24.86 3,020,112 +0.68(+2.81%)
Jun 30, 2009 24.33 24.40 23.92 24.18 2,271,590 -0.41(-1.67%)
Jun 29, 2009 24.64 24.79 24.54 24.59 2,360,223 -0.04(-0.16%)
Jun 26, 2009 24.61 24.71 24.46 24.63 1,514,209 +0.03(+0.12%)
Jun 25, 2009 24.18 24.67 24.16 24.60 2,135,171 +0.33(+1.36%)
Jun 24, 2009 24.37 24.64 24.11 24.27 2,604,400 -0.10(-0.41%)
Jun 23, 2009 24.31 24.54 24.24 24.37 2,433,739 +0.31(+1.29%)
Jun 22, 2009 24.18 24.32 24.02 24.06 1,660,809 -0.34(-1.39%)
Jun 19, 2009 24.49 24.66 24.39 24.40 1,935,162 +0.23(+0.95%)
Jun 18, 2009 24.11 24.46 24.03 24.17 3,056,243 +0.06(+0.25%)
Jun 17, 2009 24.11 24.21 23.86 24.11 4,032,003 -0.01(-0.04%)
Jun 16, 2009 24.60 24.63 24.10 24.12 5,131,377 -0.06(-0.25%)
Jun 15, 2009 24.54 24.54 24.05 24.18 2,991,753 -0.43(-1.75%)
Jun 12, 2009 24.42 24.65 24.27 24.61 2,944,492 -0.58(-2.30%)
Jun 11, 2009 25.07 25.48 25.06 25.19 3,801,943 +0.27(+1.08%)
Jun 10, 2009 25.23 25.26 24.68 24.92 4,059,514 +0.20(+0.81%)
Jun 09, 2009 24.52 24.79 24.39 24.72 1,808,196 +0.14(+0.57%)
Jun 08, 2009 24.40 24.72 24.36 24.58 2,411,535 -0.12(-0.49%)
Jun 05, 2009 24.84 24.87 24.51 24.70 4,868,086 -0.23(-0.92%)
Jun 04, 2009 24.75 25.04 24.54 24.93 3,511,946 +0.44(+1.80%)
Jun 03, 2009 24.83 24.85 24.31 24.49 1,504,169 -0.50(-2.00%)
Jun 02, 2009 24.86 25.15 24.73 24.99 2,003,466 +0.53(+2.17%)
Jun 01, 2009 24.58 24.73 24.41 24.46 5,827,315 +0.52(+2.17%)
May 29, 2009 24.34 24.35 23.76 23.94 4,092,157 -0.04(-0.17%)
May 28, 2009 24.01 24.20 23.79 23.98 2,617,791 -0.19(-0.79%)
May 27, 2009 24.52 24.64 24.09 24.17 2,430,606 -0.74(-2.97%)
May 26, 2009 24.00 24.95 24.00 24.91 3,257,531 +0.64(+2.64%)
May 22, 2009 24.32 24.54 24.24 24.27 2,009,395 +0.31(+1.29%)
May 21, 2009 23.79 24.01 23.71 23.96 3,722,649 +0.05(+0.21%)
May 20, 2009 23.97 24.20 23.89 23.91 2,782,795 +0.50(+2.14%)
May 19, 2009 23.29 23.53 23.23 23.41 2,181,909 -0.30(-1.27%)
May 18, 2009 23.54 23.73 23.43 23.71 3,133,602 +0.05(+0.21%)
May 15, 2009 23.71 23.98 23.52 23.66 3,442,807 -0.29(-1.21%)
May 14, 2009 23.92 24.00 23.78 23.95 3,493,752 +0.14(+0.59%)
May 13, 2009 24.12 24.12 23.77 23.81 3,586,081 +0.23(+0.98%)
May 12, 2009 23.36 23.68 23.14 23.58 6,000,221 +0.90(+3.97%)
May 11, 2009 22.69 22.85 22.56 22.68 2,692,752 -0.19(-0.83%)
May 08, 2009 22.67 22.92 22.49 22.87 3,062,158 +0.39(+1.73%)
May 07, 2009 22.59 22.69 22.34 22.48 4,865,763 +1.85(+8.97%)
May 06, 2009 20.94 20.97 20.49 20.63 3,085,340 +0.24(+1.18%)
May 05, 2009 20.50 20.65 20.31 20.39 3,128,736 -0.58(-2.77%)
May 04, 2009 20.96 20.99 20.85 20.97 3,321,754 +1.08(+5.43%)
May 01, 2009 19.93 20.00 19.80 19.89 1,567,523 +0.10(+0.51%)
Apr 30, 2009 20.07 20.22 19.68 19.79 3,055,340 -0.37(-1.84%)
Apr 29, 2009 20.01 20.36 19.93 20.16 1,754,065 +0.55(+2.80%)
Apr 28, 2009 19.33 19.74 19.27 19.61 1,946,825 +0.39(+2.03%)
Apr 27, 2009 19.22 19.57 19.10 19.22 2,812,360 -0.14(-0.72%)
Apr 24, 2009 19.56 19.58 19.25 19.36 2,258,024 +0.13(+0.68%)
Apr 23, 2009 19.03 19.26 18.94 19.23 2,551,339 +0.53(+2.83%)
Apr 22, 2009 18.45 18.98 18.40 18.70 3,032,623 -0.49(-2.55%)
Apr 21, 2009 18.77 19.26 18.74 19.19 2,678,964 +0.32(+1.70%)
Apr 20, 2009 18.95 19.06 18.87 18.87 3,335,139 -0.52(-2.68%)
Apr 17, 2009 19.34 19.47 19.05 19.39 3,646,385 -0.37(-1.87%)
Apr 16, 2009 19.58 19.86 19.48 19.76 1,817,354 -0.20(-1.00%)
Apr 15, 2009 19.59 19.96 19.52 19.96 1,681,757 +0.55(+2.83%)
Apr 14, 2009 19.51 19.55 19.35 19.41 2,392,294 -0.72(-3.58%)
Apr 13, 2009 19.67 20.19 19.67 20.13 1,253,956 +0.28(+1.41%)
Apr 09, 2009 19.90 20.08 19.59 19.85 2,508,603 -0.41(-2.02%)
Apr 08, 2009 20.03 20.31 19.98 20.26 1,835,892 +0.16(+0.80%)
Apr 07, 2009 20.19 20.31 19.98 20.10 1,822,326 +0.38(+1.93%)
Apr 06, 2009 19.95 19.98 19.55 19.72 2,470,190 -0.61(-3.00%)
Apr 03, 2009 20.08 20.33 19.95 20.33 2,046,545 +0.16(+0.79%)
Apr 02, 2009 20.43 20.52 20.10 20.17 3,506,890 +0.34(+1.71%)
Apr 01, 2009 19.20 19.95 19.16 19.83 2,014,214 +0.23(+1.17%)
Mar 31, 2009 19.50 19.88 19.34 19.60 2,748,531 +0.67(+3.54%)
Mar 30, 2009 19.03 19.11 18.72 18.93 1,331,301 -1.17(-5.82%)
Mar 26, 2009 20.02 20.16 19.85 20.10 2,977,219 -0.02(-0.10%)
Mar 25, 2009 19.76 20.27 19.71 20.12 4,943,880 +0.64(+3.29%)
Mar 24, 2009 19.54 19.76 19.44 19.48 3,072,189 +0.29(+1.51%)
Mar 23, 2009 18.84 19.23 18.81 19.19 2,560,083 +0.85(+4.63%)
Mar 20, 2009 18.52 18.59 18.29 18.34 2,927,941 -0.34(-1.82%)
Mar 19, 2009 18.91 18.98 18.51 18.68 5,533,489 -0.18(-0.95%)
Mar 18, 2009 18.51 19.02 18.23 18.86 5,219,984 +0.27(+1.45%)
Mar 17, 2009 18.40 18.65 18.34 18.59 4,261,782 -0.19(-1.01%)
Mar 16, 2009 18.97 19.12 18.67 18.78 3,140,080 +0.45(+2.45%)
Mar 13, 2009 18.30 18.50 18.15 18.33 0 -0.10(-0.54%)
Mar 12, 2009 17.92 18.43 17.70 18.43 4,590,380 +0.48(+2.67%)
Mar 11, 2009 18.03 18.14 17.84 17.95 2,879,437 +0.08(+0.45%)
Mar 10, 2009 17.56 18.08 17.55 17.87 4,668,437 +0.83(+4.87%)
Mar 09, 2009 17.03 17.37 16.91 17.04 3,521,411 -0.56(-3.18%)
Mar 06, 2009 17.95 18.07 17.20 17.60 0 +0.01(+0.06%)
Mar 05, 2009 17.98 18.13 17.58 17.59 2,116,457 -0.73(-3.98%)
Mar 04, 2009 17.87 18.56 17.86 18.32 3,559,312 -0.05(-0.27%)
Mar 02, 2009 18.75 18.81 18.32 18.37 4,774,629 -0.74(-3.87%)
Feb 27, 2009 18.84 19.45 18.80 19.11 0 +0.19(+1.00%)
Feb 26, 2009 19.41 19.45 18.91 18.92 3,536,705 -0.34(-1.77%)
Feb 25, 2009 19.58 19.61 19.25 19.26 3,898,396 -0.33(-1.68%)
Feb 24, 2009 19.34 19.70 19.15 19.59 3,147,700 +0.42(+2.19%)
Feb 23, 2009 19.92 19.97 19.11 19.17 2,873,534 -0.34(-1.74%)
Feb 20, 2009 19.40 19.70 19.35 19.51 5,000,293 -0.21(-1.06%)
Feb 19, 2009 20.23 20.32 19.64 19.72 3,054,983 +0.31(+1.60%)
Feb 18, 2009 19.87 19.87 19.32 19.41 4,519,522 -0.39(-1.97%)
Feb 17, 2009 20.15 20.16 19.74 19.80 2,741,040 -0.92(-4.44%)
Feb 13, 2009 20.75 20.93 20.54 20.72 2,079,930 -0.14(-0.67%)
Feb 12, 2009 20.56 20.87 20.38 20.86 2,619,088 -0.26(-1.23%)
Feb 11, 2009 21.31 21.38 20.94 21.12 2,512,611 +0.22(+1.05%)
Feb 10, 2009 21.60 21.74 20.80 20.90 4,572,180 -1.00(-4.57%)
Feb 09, 2009 21.92 21.99 21.69 21.90 2,168,166 +0.18(+0.83%)
Feb 06, 2009 21.09 21.85 21.04 21.72 5,274,334 +0.62(+2.94%)
Feb 05, 2009 20.62 21.32 20.38 21.10 7,456,425 -0.87(-3.96%)
Feb 04, 2009 22.20 22.58 21.87 21.97 3,113,013 -0.87(-3.81%)
Feb 03, 2009 22.40 23.02 22.19 22.84 2,240,992 +0.89(+4.05%)
Feb 02, 2009 21.60 22.09 21.55 21.95 2,049,738 -0.02(-0.09%)
Jan 30, 2009 22.39 22.44 21.90 21.97 0 -0.85(-3.72%)
Jan 29, 2009 23.23 23.27 22.70 22.82 3,312,876 -0.65(-2.77%)
Jan 28, 2009 23.72 23.84 23.26 23.47 2,839,733 -0.13(-0.55%)
Jan 27, 2009 23.28 23.71 23.12 23.60 2,950,468 +0.40(+1.72%)
Jan 26, 2009 22.96 23.48 22.87 23.20 2,805,554 +0.34(+1.49%)
Jan 23, 2009 22.47 23.05 22.33 22.86 2,880,680 -0.54(-2.31%)
Jan 22, 2009 22.75 23.47 22.75 23.40 3,022,129 -0.29(-1.22%)
Jan 21, 2009 23.28 23.73 23.01 23.69 3,185,059 +0.62(+2.69%)
Jan 20, 2009 23.40 23.61 23.06 23.07 2,588,633 -0.86(-3.59%)
Jan 16, 2009 24.04 24.08 23.31 23.93 2,719,703 +0.35(+1.48%)
Jan 15, 2009 23.23 23.72 22.82 23.58 5,663,236 +0.87(+3.83%)
Jan 14, 2009 22.75 22.80 22.38 22.71 2,942,376 -0.74(-3.16%)
Jan 13, 2009 23.24 23.50 23.15 23.45 1,848,193 +0.24(+1.03%)
Jan 12, 2009 23.31 23.36 22.97 23.21 2,838,405 -0.75(-3.13%)
Jan 09, 2009 24.27 24.29 23.74 23.96 2,921,519 -0.43(-1.76%)
Jan 08, 2009 24.12 24.48 23.81 24.39 1,699,451 +0.38(+1.58%)
Jan 07, 2009 24.04 24.28 23.88 24.01 1,880,590 -0.39(-1.60%)
Jan 06, 2009 24.30 24.63 23.97 24.40 3,247,261 -0.20(-0.81%)
Jan 05, 2009 24.28 24.68 24.26 24.60 2,037,599 -0.56(-2.23%)
Jan 02, 2009 24.61 25.25 24.56 25.16 0 +0.61(+2.48%)
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.