Skip to main content

Unilever Plc ADR (NY: UL )

54.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.27 18.27 18.06 18.10 4,337,245 +0.20(+1.14%)
Mar 30, 2010 17.96 17.99 17.83 17.90 2,784,591 +0.33(+1.86%)
Mar 29, 2010 17.54 17.63 17.52 17.57 1,864,147 +0.11(+0.60%)
Mar 26, 2010 17.62 17.71 17.44 17.47 4,034,451 -0.25(-1.43%)
Mar 25, 2010 17.75 17.88 17.72 17.72 4,577,586 -0.01(-0.03%)
Mar 24, 2010 17.74 17.78 17.68 17.73 4,642,630 -0.23(-1.27%)
Mar 23, 2010 17.93 17.97 17.83 17.96 5,208,308 -0.20(-1.09%)
Mar 22, 2010 17.85 18.22 17.83 18.15 4,385,684 -0.04(-0.20%)
Mar 19, 2010 18.20 18.24 18.03 18.19 2,646,808 -0.21(-1.14%)
Mar 18, 2010 18.37 18.45 18.28 18.40 988,985 -0.06(-0.34%)
Mar 17, 2010 18.54 18.56 18.40 18.46 865,626 +0.01(+0.07%)
Mar 16, 2010 18.40 18.53 18.33 18.45 1,152,372 +0.17(+0.95%)
Mar 15, 2010 18.20 18.28 18.17 18.28 1,612,356 -0.19(-1.04%)
Mar 12, 2010 18.56 18.56 18.40 18.47 1,323,519 +0.06(+0.34%)
Mar 11, 2010 18.43 18.43 18.32 18.41 1,123,490 -0.04(-0.23%)
Mar 10, 2010 18.41 18.49 18.36 18.45 1,574,210 -0.05(-0.27%)
Mar 09, 2010 18.51 18.59 18.44 18.50 1,570,898 -0.06(-0.33%)
Mar 08, 2010 18.69 18.74 18.47 18.56 2,050,294 -0.17(-0.92%)
Mar 05, 2010 18.53 18.77 18.50 18.74 955,671 +0.20(+1.07%)
Mar 04, 2010 18.57 18.61 18.46 18.54 870,278 -0.02(-0.13%)
Mar 03, 2010 18.56 18.66 18.49 18.56 1,337,033 +0.18(+0.98%)
Mar 02, 2010 18.46 18.48 18.33 18.38 1,341,011 +0.10(+0.54%)
Mar 01, 2010 18.23 18.37 18.21 18.28 1,833,470 +0.08(+0.44%)
Feb 26, 2010 18.02 18.25 17.99 18.20 1,732,515 -0.12(-0.64%)
Feb 25, 2010 18.07 18.32 18.04 18.32 1,819,185 -0.21(-1.13%)
Feb 24, 2010 18.50 18.64 18.46 18.53 1,935,148 +0.12(+0.64%)
Feb 23, 2010 18.44 18.53 18.33 18.41 1,420,675 -0.08(-0.43%)
Feb 22, 2010 18.51 18.57 18.42 18.49 1,319,625 -0.07(-0.40%)
Feb 19, 2010 18.44 18.62 18.34 18.57 1,665,829 +0.12(+0.67%)
Feb 18, 2010 18.24 18.48 18.24 18.44 1,548,545 +0.15(+0.81%)
Feb 17, 2010 18.36 18.38 18.22 18.30 3,216,606 +0.06(+0.34%)
Feb 16, 2010 17.99 18.25 17.96 18.23 3,110,245 +0.10(+0.55%)
Feb 12, 2010 18.19 18.14 18.14 18.14 4,683,710 +0.04(+0.20%)
Feb 11, 2010 17.94 18.12 17.78 18.10 3,632,577 +0.15(+0.86%)
Feb 10, 2010 18.00 18.04 17.85 17.94 3,283,908 +0.08(+0.46%)
Feb 09, 2010 17.53 17.99 17.53 17.86 3,358,374 +0.20(+1.11%)
Feb 08, 2010 17.60 17.83 17.54 17.67 1,645,557 +0.00(+0.00%)
Feb 05, 2010 17.50 17.69 17.29 17.67 3,941,924 -0.33(-1.84%)
Feb 04, 2010 18.10 18.20 17.97 18.00 3,274,001 -0.91(-4.83%)
Feb 03, 2010 18.93 19.01 18.85 18.91 1,952,786 -0.21(-1.09%)
Feb 02, 2010 18.87 19.15 18.82 19.12 1,585,090 +0.41(+2.19%)
Feb 01, 2010 18.66 18.77 18.62 18.71 1,799,284 +0.01(+0.07%)
Jan 29, 2010 18.85 18.93 18.65 18.70 2,573,116 -0.17(-0.88%)
Jan 28, 2010 19.04 19.04 18.76 18.86 1,666,810 -0.07(-0.39%)
Jan 27, 2010 18.78 18.96 18.76 18.93 1,352,423 +0.01(+0.03%)
Jan 26, 2010 18.77 18.99 18.76 18.93 929,908 -0.09(-0.48%)
Jan 25, 2010 19.04 19.12 18.98 19.02 1,304,200 +0.08(+0.42%)
Jan 22, 2010 19.04 19.14 18.94 18.94 1,618,017 -0.29(-1.50%)
Jan 21, 2010 19.65 19.71 19.15 19.23 1,350,215 -0.36(-1.84%)
Jan 20, 2010 19.55 19.60 19.44 19.59 2,364,511 -0.20(-1.02%)
Jan 19, 2010 19.61 19.85 19.61 19.79 1,855,557 +0.47(+2.44%)
Jan 15, 2010 19.41 19.32 19.32 19.32 1,324,743 -0.17(-0.88%)
Jan 14, 2010 19.49 19.54 19.44 19.49 1,043,310 +0.14(+0.73%)
Jan 13, 2010 19.34 19.42 19.22 19.35 1,612,733 +0.10(+0.54%)
Jan 12, 2010 19.14 19.25 19.10 19.25 1,043,774 +0.12(+0.61%)
Jan 11, 2010 19.30 19.30 19.08 19.13 1,765,125 +0.03(+0.16%)
Jan 08, 2010 19.00 19.12 18.92 19.10 1,243,360 +0.09(+0.48%)
Jan 07, 2010 18.89 19.03 18.87 19.01 2,228,801 -0.13(-0.70%)
Jan 06, 2010 19.05 19.27 19.05 19.14 2,957,254 -0.10(-0.54%)
Jan 05, 2010 19.18 19.26 19.16 19.25 1,517,353 -0.43(-2.18%)
Jan 04, 2010 19.74 19.77 19.62 19.68 1,304,511 +0.13(+0.69%)
Dec 31, 2009 19.79 19.54 19.54 19.54 771,012 -0.11(-0.56%)
Dec 30, 2009 19.52 19.66 19.52 19.65 1,517,655 -0.07(-0.34%)
Dec 29, 2009 19.80 19.81 19.60 19.72 1,303,469 +0.01(+0.06%)
Dec 28, 2009 19.78 19.81 19.65 19.71 876,982 +0.08(+0.41%)
Dec 24, 2009 19.50 19.63 19.50 19.63 369,129 +0.09(+0.44%)
Dec 23, 2009 19.41 19.56 19.40 19.54 1,283,158 +0.03(+0.16%)
Dec 22, 2009 19.51 19.60 19.44 19.51 1,732,998 +0.34(+1.79%)
Dec 21, 2009 19.06 19.30 19.06 19.17 1,563,628 +0.09(+0.48%)
Dec 18, 2009 19.10 19.10 18.91 19.08 5,099,765 +0.23(+1.20%)
Dec 17, 2009 18.92 18.95 18.79 18.85 2,337,336 -0.40(-2.07%)
Dec 16, 2009 19.22 19.36 19.11 19.25 2,675,365 +0.31(+1.62%)
Dec 15, 2009 19.01 19.06 18.91 18.94 2,063,994 -0.01(-0.03%)
Dec 14, 2009 18.92 19.00 18.92 18.95 3,552,065 +0.17(+0.88%)
Dec 11, 2009 18.77 18.81 18.68 18.78 2,724,198 +0.29(+1.59%)
Dec 10, 2009 18.58 18.59 18.44 18.49 1,585,071 +0.23(+1.28%)
Dec 09, 2009 18.28 18.33 18.06 18.25 1,378,063 +0.01(+0.07%)
Dec 08, 2009 18.30 18.32 18.16 18.24 1,682,380 -0.51(-2.74%)
Dec 07, 2009 18.71 18.87 18.70 18.76 1,246,619 -0.01(-0.03%)
Dec 04, 2009 18.93 19.04 18.68 18.76 3,103,872 -0.04(-0.20%)
Dec 03, 2009 19.03 19.06 18.76 18.80 1,741,503 +0.00(+0.00%)
Dec 02, 2009 18.85 18.90 18.73 18.80 1,670,460 +0.26(+1.39%)
Dec 01, 2009 18.52 18.60 18.46 18.54 2,102,826 +0.45(+2.51%)
Nov 30, 2009 18.02 18.20 17.91 18.09 1,619,140 -0.07(-0.40%)
Nov 27, 2009 17.90 18.29 17.86 18.16 2,032,836 -0.42(-2.24%)
Nov 25, 2009 18.45 18.62 18.44 18.58 1,566,072 -0.01(-0.07%)
Nov 24, 2009 18.65 18.65 18.50 18.59 1,843,951 +0.09(+0.46%)
Nov 23, 2009 18.48 18.64 18.46 18.51 2,162,869 +0.27(+1.48%)
Nov 20, 2009 18.10 18.25 18.08 18.24 4,893,631 -0.10(-0.57%)
Nov 19, 2009 18.21 18.34 18.02 18.34 5,588,962 -0.17(-0.93%)
Nov 18, 2009 18.68 18.68 18.38 18.51 4,410,845 -0.48(-2.55%)
Nov 17, 2009 18.97 19.01 18.87 19.00 3,433,745 +0.11(+0.58%)
Nov 16, 2009 18.79 18.93 18.74 18.89 1,603,256 +0.36(+1.92%)
Nov 13, 2009 18.48 18.57 18.40 18.53 1,908,700 +0.07(+0.37%)
Nov 12, 2009 18.65 18.67 18.43 18.46 2,310,438 -0.18(-0.99%)
Nov 11, 2009 18.80 18.83 18.59 18.65 5,131,913 -0.13(-0.68%)
Nov 10, 2009 18.74 18.83 18.66 18.78 2,876,403 +0.09(+0.49%)
Nov 09, 2009 18.55 18.68 18.51 18.68 2,722,292 +0.36(+1.94%)
Nov 06, 2009 18.06 18.35 18.06 18.33 3,075,575 +0.07(+0.40%)
Nov 05, 2009 18.23 18.40 18.14 18.25 3,780,515 -0.26(-1.39%)
Nov 04, 2009 18.45 18.66 18.41 18.51 2,461,236 +0.20(+1.07%)
Nov 03, 2009 18.01 18.32 17.98 18.32 3,351,071 -0.07(-0.40%)
Nov 02, 2009 18.49 18.59 18.19 18.39 3,681,125 +0.12(+0.64%)
Oct 30, 2009 18.79 18.82 18.25 18.27 5,400,742 -0.46(-2.45%)
Oct 29, 2009 18.81 18.89 18.68 18.73 5,683,209 +0.69(+3.84%)
Oct 28, 2009 18.19 18.28 18.02 18.04 3,381,005 -0.23(-1.24%)
Oct 27, 2009 18.52 18.53 18.19 18.27 5,548,076 -0.02(-0.10%)
Oct 26, 2009 18.61 18.78 18.22 18.29 3,595,416 -0.35(-1.87%)
Oct 23, 2009 18.70 18.71 18.57 18.63 2,359,132 -0.16(-0.85%)
Oct 22, 2009 18.79 18.82 18.61 18.79 2,717,887 +0.09(+0.46%)
Oct 21, 2009 18.88 19.05 18.68 18.71 5,037,640 +0.06(+0.30%)
Oct 20, 2009 18.64 18.70 18.62 18.65 3,108,660 -0.07(-0.36%)
Oct 19, 2009 18.73 18.85 18.62 18.72 2,484,896 +0.39(+2.14%)
Oct 16, 2009 18.30 18.38 18.19 18.33 2,283,048 +0.02(+0.13%)
Oct 15, 2009 18.25 18.32 18.21 18.30 1,591,958 +0.15(+0.84%)
Oct 14, 2009 18.23 18.27 18.05 18.15 3,175,065 -0.01(-0.03%)
Oct 13, 2009 18.14 18.22 18.05 18.16 2,309,280 +0.09(+0.51%)
Oct 12, 2009 18.18 18.21 18.02 18.06 2,560,991 +0.29(+1.62%)
Oct 09, 2009 17.56 17.86 17.54 17.78 1,664,642 +0.23(+1.33%)
Oct 08, 2009 17.43 17.57 17.32 17.54 1,855,393 +0.17(+0.95%)
Oct 07, 2009 17.32 17.43 17.29 17.38 2,656,998 -0.01(-0.04%)
Oct 06, 2009 17.27 17.46 17.26 17.38 3,917,624 +0.06(+0.32%)
Oct 05, 2009 17.09 17.34 17.07 17.33 2,022,414 -0.03(-0.18%)
Oct 02, 2009 17.20 17.42 17.20 17.36 2,109,034 -0.07(-0.42%)
Oct 01, 2009 17.42 17.51 17.34 17.43 4,159,788 -0.13(-0.77%)
Sep 30, 2009 17.43 17.61 17.24 17.57 2,838,193 +0.25(+1.45%)
Sep 29, 2009 17.20 17.40 17.17 17.32 2,340,939 +0.10(+0.60%)
Sep 28, 2009 16.97 17.27 16.97 17.21 2,685,573 +0.27(+1.60%)
Sep 25, 2009 17.05 17.13 16.91 16.94 1,186,018 -0.13(-0.79%)
Sep 24, 2009 17.27 17.35 16.96 17.08 3,855,544 -0.20(-1.17%)
Sep 23, 2009 17.27 17.45 17.20 17.28 3,026,100 +0.10(+0.61%)
Sep 22, 2009 17.22 17.30 17.10 17.18 2,884,333 +0.10(+0.61%)
Sep 21, 2009 16.94 17.13 16.93 17.07 1,135,440 -0.03(-0.18%)
Sep 18, 2009 17.06 17.13 16.99 17.10 1,619,463 +0.15(+0.87%)
Sep 17, 2009 16.88 16.98 16.82 16.96 1,840,460 +0.25(+1.51%)
Sep 16, 2009 16.63 16.86 16.63 16.70 708,645 -0.03(-0.16%)
Sep 15, 2009 16.66 16.75 16.59 16.73 1,231,311 -0.01(-0.07%)
Sep 14, 2009 16.66 16.78 16.62 16.74 1,126,554 +0.21(+1.26%)
Sep 11, 2009 16.54 16.59 16.47 16.53 1,308,500 -0.08(-0.48%)
Sep 10, 2009 16.51 16.68 16.42 16.61 1,318,679 +0.03(+0.18%)
Sep 09, 2009 16.60 16.70 16.54 16.58 1,732,249 -0.13(-0.77%)
Sep 08, 2009 16.69 16.78 16.61 16.71 2,132,897 +0.33(+2.02%)
Sep 04, 2009 16.16 16.41 16.16 16.38 1,591,440 +0.02(+0.11%)
Sep 03, 2009 16.37 16.37 16.21 16.36 1,530,790 -0.18(-1.11%)
Sep 02, 2009 16.48 16.61 16.44 16.55 1,425,218 +0.09(+0.56%)
Sep 01, 2009 16.61 16.83 16.42 16.45 1,243,871 -0.32(-1.93%)
Aug 31, 2009 16.67 16.79 16.60 16.78 698,661 +0.02(+0.11%)
Aug 28, 2009 16.90 16.94 16.74 16.76 1,300,664 +0.10(+0.59%)
Aug 27, 2009 16.59 16.72 16.45 16.66 1,410,456 +0.00(+0.00%)
Aug 26, 2009 16.65 16.70 16.59 16.66 807,553 -0.04(-0.22%)
Aug 25, 2009 16.77 16.89 16.68 16.70 691,955 +0.01(+0.04%)
Aug 24, 2009 16.81 16.89 16.66 16.69 967,575 -0.30(-1.77%)
Aug 21, 2009 17.00 17.16 16.66 16.99 1,278,971 +0.26(+1.57%)
Aug 20, 2009 16.52 16.78 16.51 16.73 913,973 +0.04(+0.26%)
Aug 19, 2009 16.32 16.72 16.29 16.69 1,306,956 +0.25(+1.53%)
Aug 18, 2009 16.17 16.50 16.16 16.44 1,722,116 +0.26(+1.59%)
Aug 17, 2009 16.18 16.29 16.15 16.18 1,828,187 -0.62(-3.72%)
Aug 14, 2009 16.79 16.80 16.64 16.80 1,540,581 +0.14(+0.85%)
Aug 13, 2009 16.66 16.69 16.56 16.66 1,893,489 +0.09(+0.52%)
Aug 12, 2009 16.26 16.67 16.26 16.58 1,713,898 +0.37(+2.27%)
Aug 11, 2009 16.10 16.25 16.05 16.21 901,570 +0.10(+0.61%)
Aug 10, 2009 16.11 16.24 16.05 16.11 1,148,317 -0.37(-2.27%)
Aug 07, 2009 16.67 16.72 16.48 16.48 1,334,647 -0.12(-0.70%)
Aug 06, 2009 17.03 17.06 16.43 16.60 4,494,084 +0.55(+3.40%)
Aug 05, 2009 16.10 16.14 15.91 16.06 1,598,651 +0.05(+0.32%)
Aug 04, 2009 16.01 16.12 15.94 16.00 1,548,237 -0.14(-0.84%)
Aug 03, 2009 16.07 16.34 16.03 16.14 1,658,362 +0.00(+0.00%)
Jul 31, 2009 16.12 16.23 16.04 16.14 1,006,604 +0.16(+1.00%)
Jul 30, 2009 15.98 16.20 15.96 15.98 968,311 +0.20(+1.28%)
Jul 29, 2009 15.74 15.84 15.65 15.78 1,005,365 +0.13(+0.82%)
Jul 28, 2009 15.63 15.71 15.47 15.65 664,915 +0.02(+0.16%)
Jul 27, 2009 15.55 15.63 15.44 15.63 567,969 +0.04(+0.28%)
Jul 24, 2009 15.55 15.62 15.47 15.58 1,088 -0.10(-0.66%)
Jul 23, 2009 15.44 15.77 15.43 15.69 1,223,201 +0.09(+0.59%)
Jul 22, 2009 15.42 15.68 15.42 15.60 1,201,951 +0.04(+0.24%)
Jul 21, 2009 15.74 15.74 15.45 15.56 1,241,431 +0.18(+1.20%)
Jul 20, 2009 15.30 15.41 15.16 15.38 1,073,204 +0.14(+0.92%)
Jul 17, 2009 15.16 15.28 15.14 15.23 1,052,643 -0.04(-0.28%)
Jul 16, 2009 15.25 15.29 15.12 15.28 919,326 +0.24(+1.59%)
Jul 15, 2009 14.90 15.05 14.85 15.04 1,134,416 +0.54(+3.72%)
Jul 14, 2009 14.49 14.54 14.37 14.50 1,144,764 +0.02(+0.13%)
Jul 13, 2009 14.32 14.51 14.32 14.48 1,286,838 +0.23(+1.63%)
Jul 10, 2009 14.23 14.35 14.15 14.25 1,292,373 -0.13(-0.94%)
Jul 09, 2009 14.44 14.46 14.28 14.38 1,032,797 +0.06(+0.43%)
Jul 08, 2009 14.39 14.40 14.21 14.32 1,063,363 -0.02(-0.17%)
Jul 07, 2009 14.60 14.62 14.35 14.35 762,492 -0.23(-1.60%)
Jul 06, 2009 14.23 14.59 14.23 14.58 1,301,474 +0.11(+0.76%)
Jul 02, 2009 14.49 14.52 14.36 14.47 1,209,042 -0.29(-1.99%)
Jul 01, 2009 14.60 14.88 14.57 14.76 1,220,749 +0.37(+2.55%)
Jun 30, 2009 14.55 14.58 14.32 14.40 2,053,044 -0.32(-2.21%)
Jun 29, 2009 14.74 14.84 14.66 14.72 1,117,136 -0.02(-0.12%)
Jun 26, 2009 14.76 14.79 14.65 14.74 903,201 -0.01(-0.04%)
Jun 25, 2009 14.49 14.78 14.48 14.74 1,730,639 +0.10(+0.71%)
Jun 24, 2009 14.87 14.92 14.54 14.64 3,646,597 -0.30(-2.01%)
Jun 23, 2009 14.88 15.07 14.79 14.94 1,982,348 +0.21(+1.41%)
Jun 22, 2009 14.89 14.93 14.71 14.73 1,257,486 -0.27(-1.80%)
Jun 19, 2009 15.04 15.11 14.94 15.00 1,297,478 +0.13(+0.91%)
Jun 18, 2009 14.69 14.96 14.65 14.87 1,497,079 +0.21(+1.46%)
Jun 17, 2009 14.63 14.73 14.53 14.65 1,859,548 -0.13(-0.87%)
Jun 16, 2009 14.97 14.98 14.73 14.78 2,193,383 +0.05(+0.33%)
Jun 15, 2009 14.90 14.90 14.60 14.73 1,317,156 -0.18(-1.23%)
Jun 12, 2009 14.81 14.96 14.74 14.92 2,012,869 -0.32(-2.13%)
Jun 11, 2009 15.19 15.34 15.00 15.24 2,137,700 +0.25(+1.63%)
Jun 10, 2009 15.20 15.22 14.84 15.00 1,427,546 +0.08(+0.53%)
Jun 09, 2009 14.83 14.97 14.75 14.92 1,036,228 +0.04(+0.29%)
Jun 08, 2009 14.68 14.93 14.68 14.87 1,175,110 +0.00(+0.00%)
Jun 05, 2009 14.92 14.95 14.75 14.87 1,607,465 -0.15(-0.98%)
Jun 04, 2009 14.94 15.07 14.85 15.02 1,411,262 +0.20(+1.36%)
Jun 03, 2009 15.01 15.01 14.71 14.82 1,403,836 -0.28(-1.83%)
Jun 02, 2009 14.98 15.15 14.89 15.09 1,780,312 +0.32(+2.16%)
Jun 01, 2009 14.80 14.85 14.71 14.78 1,522,546 +0.32(+2.20%)
May 29, 2009 14.61 14.61 14.31 14.46 1,338,916 +0.06(+0.43%)
May 28, 2009 14.36 14.46 14.21 14.40 1,888,103 -0.03(-0.21%)
May 27, 2009 14.65 14.68 14.40 14.43 1,867,779 -0.28(-1.87%)
May 26, 2009 14.30 14.71 14.28 14.70 1,796,117 +0.25(+1.74%)
May 22, 2009 14.44 14.58 14.42 14.45 1,793,185 +0.06(+0.38%)
May 21, 2009 14.21 14.46 14.19 14.40 2,210,433 +0.12(+0.86%)
May 20, 2009 14.24 14.41 14.24 14.27 2,967,607 -0.12(-0.85%)
May 19, 2009 14.25 14.48 14.24 14.40 2,458,224 -0.09(-0.59%)
May 18, 2009 14.30 14.48 14.23 14.48 3,943,175 +0.53(+3.82%)
May 15, 2009 14.03 14.16 13.89 13.95 2,102,676 -0.28(-1.94%)
May 14, 2009 14.10 14.27 14.07 14.22 2,720,516 +0.32(+2.29%)
May 13, 2009 14.17 14.18 13.89 13.91 1,969,382 -0.03(-0.22%)
May 12, 2009 13.84 13.99 13.71 13.94 2,639,825 +0.38(+2.80%)
May 11, 2009 13.56 13.67 13.45 13.56 2,266,539 +0.08(+0.59%)
May 08, 2009 13.34 13.48 13.24 13.48 1,759,173 +0.18(+1.34%)
May 07, 2009 13.45 13.46 13.18 13.30 3,557,386 +1.10(+9.04%)
May 06, 2009 12.32 12.36 12.12 12.20 3,072,584 +0.11(+0.91%)
May 05, 2009 12.09 12.19 12.01 12.09 3,289,801 -0.53(-4.22%)
May 04, 2009 12.40 12.66 12.36 12.62 1,886,617 +0.51(+4.20%)
May 01, 2009 12.10 12.12 11.99 12.11 1,882,558 +0.19(+1.59%)
Apr 30, 2009 12.09 12.15 11.90 11.92 2,104,551 -0.26(-2.16%)
Apr 29, 2009 12.10 12.27 12.05 12.18 1,799,759 +0.38(+3.22%)
Apr 28, 2009 11.68 11.87 11.66 11.80 1,828,043 +0.25(+2.17%)
Apr 27, 2009 11.57 11.73 11.47 11.55 1,922,574 +0.02(+0.21%)
Apr 24, 2009 11.67 11.68 11.46 11.53 3,239,627 +0.02(+0.21%)
Apr 23, 2009 11.39 11.56 11.31 11.50 3,568,676 +0.26(+2.29%)
Apr 22, 2009 11.22 11.41 11.18 11.25 2,283,509 -0.43(-3.67%)
Apr 21, 2009 11.47 11.74 11.44 11.68 1,348,587 +0.16(+1.38%)
Apr 20, 2009 11.54 11.61 11.52 11.52 1,675,439 -0.31(-2.64%)
Apr 17, 2009 11.83 11.86 11.68 11.83 1,879,653 -0.21(-1.78%)
Apr 16, 2009 11.91 12.10 11.87 12.04 1,487,294 -0.09(-0.76%)
Apr 15, 2009 11.82 12.17 11.80 12.13 3,640,022 +0.51(+4.37%)
Apr 14, 2009 11.60 11.68 11.55 11.63 1,581,035 -0.28(-2.37%)
Apr 13, 2009 11.78 11.96 11.76 11.91 851,776 +0.09(+0.73%)
Apr 09, 2009 11.81 11.93 11.65 11.82 2,084,080 -0.25(-2.08%)
Apr 08, 2009 11.96 12.12 11.93 12.07 2,785,479 -0.11(-0.90%)
Apr 07, 2009 12.17 12.31 12.04 12.18 4,359,509 +0.27(+2.26%)
Apr 06, 2009 11.92 11.96 11.72 11.91 2,331,612 -0.27(-2.21%)
Apr 03, 2009 12.07 12.18 12.04 12.18 4,662,623 +0.16(+1.32%)
Apr 02, 2009 12.06 12.13 11.97 12.02 3,168,994 +0.23(+1.97%)
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.