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

Unilever Plc ADR (NY: UL )

54.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2005 7.252 7.254 7.196 7.254 1,435,096 +0.05(+0.68%)
Apr 28, 2005 7.192 7.256 7.169 7.205 1,694,794 -0.12(-1.68%)
Apr 27, 2005 7.305 7.330 7.279 7.328 1,708,014 -0.03(-0.44%)
Apr 26, 2005 7.368 7.370 7.343 7.360 1,663,947 -0.10(-1.29%)
Apr 25, 2005 7.404 7.457 7.404 7.457 983,856 +0.05(+0.72%)
Apr 22, 2005 7.388 7.432 7.387 7.404 713,582 -0.06(-0.81%)
Apr 21, 2005 7.436 7.477 7.417 7.464 770,868 +0.05(+0.61%)
Apr 20, 2005 7.424 7.481 7.404 7.419 810,234 -0.11(-1.43%)
Apr 19, 2005 7.474 7.549 7.470 7.527 1,157,477 +0.05(+0.73%)
Apr 18, 2005 7.432 7.481 7.432 7.472 828,154 -0.04(-0.50%)
Apr 15, 2005 7.551 7.587 7.508 7.510 586,377 -0.01(-0.13%)
Apr 14, 2005 7.527 7.555 7.496 7.519 626,330 -0.05(-0.67%)
Apr 13, 2005 7.564 7.602 7.549 7.570 515,577 -0.02(-0.25%)
Apr 12, 2005 7.549 7.602 7.508 7.589 651,595 -0.01(-0.12%)
Apr 11, 2005 7.608 7.619 7.574 7.598 391,015 +0.01(+0.12%)
Apr 08, 2005 7.542 7.602 7.542 7.589 563,756 +0.01(+0.10%)
Apr 07, 2005 7.562 7.608 7.559 7.581 832,855 +0.04(+0.48%)
Apr 06, 2005 7.517 7.570 7.517 7.545 1,569,058 +0.00(+0.05%)
Apr 05, 2005 7.534 7.555 7.494 7.542 2,203,320 +0.13(+1.73%)
Apr 04, 2005 7.385 7.436 7.373 7.413 2,226,528 -0.08(-1.01%)
Apr 01, 2005 7.532 7.559 7.479 7.489 5,482,742 -0.08(-1.00%)
Mar 31, 2005 7.551 7.578 7.530 7.564 960,941 -0.03(-0.45%)
Mar 30, 2005 7.545 7.608 7.545 7.598 1,480,925 +0.18(+2.40%)
Mar 29, 2005 7.379 7.438 7.379 7.421 2,838,758 +0.09(+1.26%)
Mar 28, 2005 7.326 7.375 7.309 7.328 737,965 -0.03(-0.44%)
Mar 24, 2005 7.366 7.394 7.336 7.360 621,923 +0.12(+1.65%)
Mar 23, 2005 7.211 7.258 7.211 7.241 909,824 +0.06(+0.79%)
Mar 22, 2005 7.222 7.281 7.179 7.184 2,846,983 -0.15(-2.04%)
Mar 21, 2005 7.309 7.339 7.300 7.334 930,095 -0.06(-0.79%)
Mar 18, 2005 7.373 7.413 7.360 7.392 1,165,409 -0.02(-0.33%)
Mar 17, 2005 7.396 7.434 7.394 7.417 1,427,751 +0.04(+0.54%)
Mar 16, 2005 7.405 7.413 7.368 7.377 1,418,644 +0.01(+0.13%)
Mar 15, 2005 7.375 7.387 7.356 7.368 2,335,519 -0.02(-0.23%)
Mar 14, 2005 7.354 7.398 7.351 7.385 1,705,957 -0.05(-0.69%)
Mar 11, 2005 7.411 7.464 7.402 7.436 1,552,606 +0.02(+0.23%)
Mar 10, 2005 7.430 7.455 7.392 7.419 1,069,051 +0.07(+1.00%)
Mar 09, 2005 7.364 7.370 7.341 7.345 903,655 -0.04(-0.54%)
Mar 08, 2005 7.394 7.411 7.371 7.385 1,310,241 +0.01(+0.10%)
Mar 07, 2005 7.341 7.398 7.334 7.377 2,050,850 -0.02(-0.33%)
Mar 04, 2005 7.383 7.411 7.373 7.402 2,013,247 +0.02(+0.31%)
Mar 03, 2005 7.353 7.388 7.343 7.379 3,171,606 -0.02(-0.23%)
Mar 02, 2005 7.347 7.451 7.339 7.396 3,655,161 -0.02(-0.25%)
Mar 01, 2005 7.319 7.441 7.313 7.415 3,912,803 +0.08(+1.03%)
Feb 28, 2005 7.336 7.353 7.311 7.339 2,705,677 -0.00(-0.05%)
Feb 25, 2005 7.239 7.362 7.226 7.343 1,709,189 +0.09(+1.28%)
Feb 24, 2005 7.224 7.250 7.186 7.250 1,312,885 -0.04(-0.49%)
Feb 23, 2005 7.262 7.294 7.239 7.286 856,357 +0.03(+0.36%)
Feb 22, 2005 7.271 7.290 7.247 7.260 1,549,375 -0.05(-0.72%)
Feb 18, 2005 7.264 7.332 7.258 7.313 1,739,741 +0.04(+0.60%)
Feb 17, 2005 7.239 7.298 7.235 7.269 1,911,600 +0.00(+0.00%)
Feb 16, 2005 7.254 7.296 7.205 7.269 2,645,159 -0.06(-0.85%)
Feb 15, 2005 7.300 7.332 7.290 7.332 1,102,541 -0.04(-0.56%)
Feb 14, 2005 7.337 7.385 7.320 7.373 849,600 +0.04(+0.49%)
Feb 11, 2005 7.260 7.349 7.230 7.337 1,146,020 -0.00(-0.05%)
Feb 10, 2005 7.222 7.358 7.218 7.341 798,189 +0.01(+0.18%)
Feb 09, 2005 7.332 7.356 7.286 7.328 552,299 -0.03(-0.41%)
Feb 08, 2005 7.326 7.381 7.315 7.358 1,277,044 -0.05(-0.66%)
Feb 07, 2005 7.424 7.447 7.394 7.407 575,507 -0.04(-0.53%)
Feb 04, 2005 7.457 7.472 7.434 7.447 642,488 -0.09(-1.20%)
Feb 03, 2005 7.491 7.540 7.483 7.538 2,313,486 -0.01(-0.08%)
Feb 02, 2005 7.511 7.544 7.487 7.544 1,717,414 +0.26(+3.61%)
Feb 01, 2005 7.214 7.319 7.214 7.281 838,730 +0.04(+0.52%)
Jan 31, 2005 7.290 7.298 7.226 7.243 750,304 +0.05(+0.74%)
Jan 28, 2005 7.169 7.194 7.145 7.190 802,008 +0.10(+1.44%)
Jan 27, 2005 7.061 7.095 7.048 7.088 383,377 +0.01(+0.08%)
Jan 26, 2005 7.027 7.092 7.018 7.082 931,857 +0.16(+2.27%)
Jan 25, 2005 6.969 6.976 6.912 6.925 449,183 -0.02(-0.22%)
Jan 24, 2005 6.980 6.980 6.925 6.940 631,031 -0.04(-0.57%)
Jan 21, 2005 6.986 7.010 6.972 6.980 681,854 -0.02(-0.32%)
Jan 20, 2005 6.912 7.029 6.912 7.003 1,133,094 +0.01(+0.19%)
Jan 19, 2005 7.058 7.058 6.974 6.989 524,977 -0.09(-1.20%)
Jan 18, 2005 6.986 7.090 6.972 7.075 1,867,534 -0.16(-2.22%)
Jan 14, 2005 7.233 7.254 7.218 7.235 272,330 +0.03(+0.37%)
Jan 13, 2005 7.233 7.264 7.194 7.209 304,058 -0.08(-1.09%)
Jan 12, 2005 7.288 7.301 7.247 7.288 381,908 +0.02(+0.23%)
Jan 11, 2005 7.243 7.275 7.241 7.271 581,382 +0.03(+0.44%)
Jan 10, 2005 7.231 7.256 7.220 7.239 362,519 -0.02(-0.23%)
Jan 07, 2005 7.332 7.332 7.226 7.256 594,896 -0.06(-0.88%)
Jan 06, 2005 7.305 7.328 7.286 7.320 947,427 -0.05(-0.72%)
Jan 05, 2005 7.392 7.421 7.371 7.373 563,168 -0.00(-0.05%)
Jan 04, 2005 7.440 7.470 7.356 7.377 803,771 -0.05(-0.69%)
Jan 03, 2005 7.466 7.472 7.423 7.428 659,233 -0.05(-0.61%)
Dec 31, 2004 7.513 7.515 7.470 7.474 519,983 -0.04(-0.58%)
Dec 30, 2004 7.492 7.544 7.485 7.517 389,840 +0.01(+0.18%)
Dec 29, 2004 7.441 7.511 7.441 7.504 884,559 -0.02(-0.30%)
Dec 28, 2004 7.517 7.530 7.502 7.527 392,191 +0.01(+0.13%)
Dec 27, 2004 7.479 7.525 7.472 7.517 519,396 +0.09(+1.15%)
Dec 23, 2004 7.424 7.438 7.394 7.432 642,488 +0.10(+1.31%)
Dec 22, 2004 7.315 7.337 7.300 7.336 704,181 +0.04(+0.54%)
Dec 21, 2004 7.279 7.300 7.247 7.296 421,274 -0.04(-0.49%)
Dec 20, 2004 7.337 7.347 7.269 7.332 820,516 +0.12(+1.73%)
Dec 17, 2004 7.211 7.237 7.192 7.207 677,153 -0.06(-0.81%)
Dec 16, 2004 7.239 7.296 7.226 7.266 789,082 -0.02(-0.26%)
Dec 15, 2004 7.262 7.284 7.233 7.284 794,076 +0.09(+1.24%)
Dec 14, 2004 7.184 7.214 7.165 7.196 419,512 -0.01(-0.16%)
Dec 13, 2004 7.162 7.207 7.137 7.207 878,684 +0.15(+2.17%)
Dec 10, 2004 7.020 7.063 7.008 7.054 685,379 -0.09(-1.19%)
Dec 09, 2004 7.054 7.139 6.997 7.139 1,038,792 +0.04(+0.61%)
Dec 08, 2004 7.086 7.122 7.069 7.095 993,844 -0.01(-0.11%)
Dec 07, 2004 7.139 7.160 7.093 7.103 557,586 -0.00(-0.03%)
Dec 06, 2004 7.097 7.124 7.069 7.105 450,358 -0.03(-0.40%)
Dec 03, 2004 7.143 7.163 7.105 7.133 413,636 +0.00(+0.03%)
Dec 02, 2004 7.141 7.150 7.114 7.131 456,234 +0.04(+0.61%)
Dec 01, 2004 7.012 7.103 7.008 7.088 595,777 +0.09(+1.27%)
Nov 30, 2004 7.037 7.037 6.969 6.999 493,250 -0.05(-0.64%)
Nov 29, 2004 7.084 7.101 7.012 7.044 568,750 -0.02(-0.29%)
Nov 26, 2004 7.010 7.076 7.010 7.065 468,279 +0.12(+1.74%)
Nov 24, 2004 6.919 6.969 6.912 6.944 926,569 +0.04(+0.52%)
Nov 23, 2004 6.901 6.921 6.870 6.908 629,855 +0.01(+0.08%)
Nov 22, 2004 6.851 6.916 6.831 6.902 586,670 +0.04(+0.58%)
Nov 19, 2004 6.918 6.921 6.859 6.863 658,645 -0.03(-0.49%)
Nov 18, 2004 6.910 6.935 6.878 6.897 881,915 +0.02(+0.27%)
Nov 17, 2004 6.870 6.906 6.865 6.878 974,455 +0.01(+0.19%)
Nov 16, 2004 6.832 6.891 6.832 6.865 443,895 -0.01(-0.14%)
Nov 15, 2004 6.874 6.887 6.836 6.874 718,576 -0.01(-0.17%)
Nov 12, 2004 6.810 6.885 6.798 6.885 792,020 +0.08(+1.17%)
Nov 11, 2004 6.744 6.815 6.740 6.806 606,060 +0.09(+1.27%)
Nov 10, 2004 6.717 6.742 6.685 6.721 713,582 +0.05(+0.77%)
Nov 09, 2004 6.683 6.698 6.657 6.670 472,979 -0.07(-1.04%)
Nov 08, 2004 6.719 6.757 6.715 6.740 658,645 -0.00(-0.06%)
Nov 05, 2004 6.681 6.761 6.664 6.744 1,027,922 +0.04(+0.65%)
Nov 04, 2004 6.602 6.700 6.579 6.700 812,290 +0.10(+1.55%)
Nov 03, 2004 6.596 6.619 6.564 6.598 961,235 +0.02(+0.26%)
Nov 02, 2004 6.587 6.636 6.573 6.581 818,753 +0.05(+0.78%)
Nov 01, 2004 6.539 6.555 6.517 6.530 808,177 +0.08(+1.29%)
Oct 29, 2004 6.452 6.458 6.418 6.447 1,404,249 -0.02(-0.26%)
Oct 28, 2004 6.441 6.486 6.403 6.464 897,192 +0.12(+1.82%)
Oct 27, 2004 6.273 6.375 6.241 6.348 1,229,746 -0.03(-0.47%)
Oct 26, 2004 6.326 6.381 6.267 6.379 1,145,139 +0.16(+2.55%)
Oct 25, 2004 6.233 6.237 6.193 6.220 778,800 +0.02(+0.24%)
Oct 22, 2004 6.244 6.261 6.205 6.205 1,331,393 -0.11(-1.77%)
Oct 21, 2004 6.261 6.335 6.254 6.316 866,639 +0.04(+0.60%)
Oct 20, 2004 6.250 6.278 6.224 6.278 1,629,282 -0.02(-0.36%)
Oct 19, 2004 6.305 6.318 6.288 6.301 1,564,651 +0.03(+0.48%)
Oct 18, 2004 6.269 6.288 6.241 6.271 1,249,723 +0.01(+0.15%)
Oct 15, 2004 6.244 6.286 6.225 6.261 1,833,456 +0.03(+0.55%)
Oct 14, 2004 6.227 6.248 6.220 6.227 1,312,885 +0.02(+0.37%)
Oct 13, 2004 6.203 6.218 6.174 6.205 2,072,002 -0.03(-0.42%)
Oct 12, 2004 6.125 6.237 6.118 6.231 2,517,367 -0.03(-0.42%)
Oct 11, 2004 6.244 6.294 6.233 6.258 801,127 -0.04(-0.69%)
Oct 08, 2004 6.305 6.339 6.290 6.301 713,875 +0.04(+0.66%)
Oct 07, 2004 6.295 6.295 6.246 6.260 626,918 -0.01(-0.21%)
Oct 06, 2004 6.258 6.288 6.246 6.273 576,976 -0.00(-0.06%)
Oct 05, 2004 6.288 6.295 6.260 6.277 718,282 +0.02(+0.33%)
Oct 04, 2004 6.295 6.295 6.246 6.256 1,466,530 -0.02(-0.39%)
Oct 01, 2004 6.220 6.292 6.205 6.280 1,007,945 +0.04(+0.58%)
Sep 30, 2004 6.239 6.252 6.205 6.244 1,027,041 -0.03(-0.54%)
Sep 29, 2004 6.256 6.278 6.220 6.278 1,365,177 -0.05(-0.72%)
Sep 28, 2004 6.256 6.329 6.231 6.324 1,295,846 +0.10(+1.67%)
Sep 27, 2004 6.195 6.246 6.184 6.220 1,044,961 -0.02(-0.36%)
Sep 24, 2004 6.269 6.288 6.241 6.242 638,375 -0.07(-1.11%)
Sep 23, 2004 6.318 6.335 6.290 6.312 1,102,247 -0.03(-0.48%)
Sep 22, 2004 6.392 6.392 6.301 6.343 2,361,078 -0.11(-1.67%)
Sep 21, 2004 6.341 6.468 6.326 6.450 2,406,319 +0.17(+2.68%)
Sep 20, 2004 6.208 6.297 6.171 6.282 2,753,269 -0.34(-5.19%)
Sep 17, 2004 6.630 6.645 6.594 6.626 577,563 +0.04(+0.55%)
Sep 16, 2004 6.553 6.600 6.553 6.590 561,406 +0.01(+0.11%)
Sep 15, 2004 6.619 6.621 6.549 6.583 1,190,968 -0.13(-1.94%)
Sep 14, 2004 6.691 6.732 6.689 6.713 1,071,401 -0.03(-0.50%)
Sep 13, 2004 6.717 6.751 6.691 6.747 1,395,730 +0.04(+0.65%)
Sep 10, 2004 6.687 6.723 6.670 6.704 404,823 +0.08(+1.14%)
Sep 09, 2004 6.634 6.641 6.596 6.628 445,658 -0.00(-0.06%)
Sep 08, 2004 6.623 6.649 6.611 6.632 456,234 -0.05(-0.74%)
Sep 07, 2004 6.657 6.689 6.649 6.681 453,884 +0.05(+0.74%)
Sep 03, 2004 6.611 6.643 6.600 6.632 468,866 -0.01(-0.11%)
Sep 02, 2004 6.609 6.641 6.590 6.640 664,815 +0.00(+0.06%)
Sep 01, 2004 6.619 6.649 6.594 6.636 645,426 +0.05(+0.72%)
Aug 31, 2004 6.555 6.590 6.532 6.589 487,374 +0.07(+1.02%)
Aug 30, 2004 6.551 6.560 6.515 6.522 330,498 -0.01(-0.09%)
Aug 27, 2004 6.530 6.549 6.492 6.528 347,830 +0.03(+0.47%)
Aug 26, 2004 6.488 6.509 6.458 6.498 454,471 +0.01(+0.12%)
Aug 25, 2004 6.456 6.509 6.411 6.490 449,183 -0.04(-0.55%)
Aug 24, 2004 6.541 6.547 6.503 6.526 389,840 -0.00(-0.06%)
Aug 23, 2004 6.541 6.577 6.522 6.530 538,491 -0.00(-0.03%)
Aug 20, 2004 6.500 6.541 6.473 6.532 559,643 -0.04(-0.66%)
Aug 19, 2004 6.530 6.600 6.511 6.575 368,101 +0.01(+0.14%)
Aug 18, 2004 6.469 6.583 6.466 6.566 676,860 -0.04(-0.60%)
Aug 17, 2004 6.649 6.649 6.592 6.606 446,539 +0.00(+0.03%)
Aug 16, 2004 6.519 6.604 6.511 6.604 430,675 +0.07(+1.01%)
Aug 13, 2004 6.536 6.570 6.519 6.537 428,325 +0.03(+0.49%)
Aug 12, 2004 6.515 6.534 6.477 6.505 462,697 -0.00(-0.06%)
Aug 11, 2004 6.477 6.519 6.420 6.509 953,009 -0.07(-1.09%)
Aug 10, 2004 6.560 6.617 6.556 6.581 705,650 -0.01(-0.09%)
Aug 09, 2004 6.570 6.609 6.555 6.587 702,712 +0.00(+0.06%)
Aug 06, 2004 6.617 6.634 6.570 6.583 889,847 -0.03(-0.51%)
Aug 05, 2004 6.623 6.645 6.613 6.617 510,582 -0.08(-1.19%)
Aug 04, 2004 6.638 6.702 6.628 6.696 535,553 +0.01(+0.08%)
Aug 03, 2004 6.687 6.717 6.676 6.691 488,255 -0.04(-0.62%)
Aug 02, 2004 6.683 6.761 6.679 6.732 735,321 -0.05(-0.70%)
Jul 30, 2004 6.734 6.797 6.734 6.780 1,422,169 -0.07(-0.99%)
Jul 29, 2004 6.793 6.874 6.791 6.848 948,602 +0.04(+0.56%)
Jul 28, 2004 6.696 6.817 6.649 6.810 934,207 -0.25(-3.56%)
Jul 27, 2004 7.027 7.076 7.003 7.061 443,014 +0.05(+0.70%)
Jul 26, 2004 7.046 7.065 6.995 7.012 350,181 -0.01(-0.19%)
Jul 23, 2004 7.080 7.080 7.020 7.025 287,019 -0.08(-1.07%)
Jul 22, 2004 7.095 7.124 7.053 7.101 355,175 +0.04(+0.51%)
Jul 21, 2004 7.126 7.135 7.054 7.065 500,594 -0.10(-1.37%)
Jul 20, 2004 7.180 7.180 7.137 7.163 1,187,149 -0.07(-0.94%)
Jul 19, 2004 7.228 7.262 7.218 7.231 534,378 -0.07(-0.93%)
Jul 16, 2004 7.303 7.317 7.292 7.300 1,123,987 +0.08(+1.05%)
Jul 15, 2004 7.256 7.264 7.224 7.224 893,666 -0.04(-0.60%)
Jul 14, 2004 7.218 7.298 7.218 7.267 933,326 +0.04(+0.50%)
Jul 13, 2004 7.290 7.294 7.213 7.231 457,409 -0.11(-1.49%)
Jul 12, 2004 7.319 7.360 7.290 7.341 344,011 -0.01(-0.13%)
Jul 09, 2004 7.353 7.373 7.336 7.351 206,230 -0.03(-0.36%)
Jul 08, 2004 7.337 7.411 7.228 7.377 352,237 +0.03(+0.44%)
Jul 07, 2004 7.317 7.371 7.317 7.345 303,764 -0.00(-0.03%)
Jul 06, 2004 7.311 7.347 7.283 7.347 512,933 -0.08(-1.07%)
Jul 02, 2004 7.411 7.447 7.383 7.426 279,674 -0.02(-0.33%)
Jul 01, 2004 7.483 7.494 7.423 7.451 265,867 -0.07(-0.93%)
Jun 30, 2004 7.492 7.542 7.481 7.521 350,474 +0.04(+0.58%)
Jun 29, 2004 7.506 7.508 7.463 7.477 274,680 -0.02(-0.23%)
Jun 28, 2004 7.492 7.545 7.475 7.494 259,110 +0.09(+1.17%)
Jun 25, 2004 7.440 7.440 7.398 7.407 191,835 -0.04(-0.53%)
Jun 24, 2004 7.404 7.460 7.385 7.447 447,714 -0.04(-0.53%)
Jun 23, 2004 7.447 7.487 7.415 7.487 304,939 +0.01(+0.08%)
Jun 22, 2004 7.468 7.489 7.441 7.481 195,948 -0.02(-0.25%)
Jun 21, 2004 7.528 7.544 7.500 7.500 279,968 +0.01(+0.08%)
Jun 18, 2004 7.474 7.523 7.474 7.494 217,100 +0.06(+0.81%)
Jun 17, 2004 7.451 7.462 7.402 7.434 335,786 +0.05(+0.61%)
Jun 16, 2004 7.364 7.388 7.322 7.388 542,898 +0.08(+1.03%)
Jun 15, 2004 7.275 7.339 7.262 7.313 279,381 +0.09(+1.18%)
Jun 14, 2004 7.230 7.247 7.203 7.228 320,215 -0.13(-1.75%)
Jun 10, 2004 7.332 7.375 7.309 7.356 378,971 +0.05(+0.75%)
Jun 09, 2004 7.324 7.349 7.292 7.301 561,406 -0.03(-0.36%)
Jun 08, 2004 7.343 7.345 7.309 7.328 246,478 -0.04(-0.51%)
Jun 07, 2004 7.354 7.381 7.324 7.366 435,963 +0.10(+1.43%)
Jun 04, 2004 7.249 7.269 7.224 7.262 304,645 +0.04(+0.58%)
Jun 03, 2004 7.230 7.264 7.203 7.220 335,492 -0.03(-0.39%)
Jun 02, 2004 7.279 7.294 7.233 7.249 276,149 -0.00(-0.05%)
Jun 01, 2004 7.258 7.262 7.220 7.252 268,805 -0.02(-0.23%)
May 28, 2004 7.271 7.290 7.241 7.269 680,972 +0.22(+3.06%)
May 27, 2004 7.040 7.069 7.014 7.054 355,762 +0.07(+0.95%)
May 26, 2004 6.978 7.016 6.957 6.988 581,382 -0.01(-0.11%)
May 25, 2004 6.967 7.006 6.954 6.995 525,565 +0.05(+0.68%)
May 24, 2004 6.967 6.976 6.921 6.948 192,717 +0.03(+0.46%)
May 21, 2004 6.980 6.980 6.908 6.916 277,912 +0.01(+0.19%)
May 20, 2004 6.914 6.925 6.887 6.902 310,815 -0.07(-1.00%)
May 19, 2004 6.980 7.005 6.967 6.972 499,125 -0.14(-2.02%)
May 18, 2004 7.067 7.116 7.067 7.116 490,018 +0.11(+1.57%)
May 17, 2004 7.006 7.046 6.988 7.006 412,167 +0.01(+0.13%)
May 14, 2004 6.988 7.012 6.967 6.997 663,933 +0.00(+0.00%)
May 13, 2004 6.980 6.997 6.950 6.997 555,236 -0.05(-0.70%)
May 12, 2004 7.048 7.052 6.974 7.046 434,494 -0.05(-0.64%)
May 11, 2004 7.082 7.092 7.042 7.092 492,074 +0.01(+0.11%)
May 10, 2004 7.148 7.158 7.071 7.084 470,923 -0.11(-1.47%)
May 07, 2004 7.243 7.303 7.180 7.190 2,495,921 -0.11(-1.50%)
May 06, 2004 7.358 7.368 7.262 7.300 3,880,488 -0.20(-2.72%)
May 05, 2004 7.487 7.521 7.460 7.504 406,292 +0.03(+0.46%)
May 04, 2004 7.445 7.498 7.430 7.470 405,704 +0.13(+1.83%)
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.