Skip to main content

Unilever Plc ADR (NY: UL )

60.91 -0.69 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.75 13.11 12.65 12.89 2,312,545 +0.22(+1.76%)
Oct 30, 2008 12.96 13.09 12.24 12.67 4,579,172 +0.15(+1.23%)
Oct 29, 2008 12.63 12.85 12.36 12.51 4,683,354 -0.10(-0.77%)
Oct 28, 2008 11.86 12.68 11.66 12.61 2,173,552 +0.87(+7.45%)
Oct 27, 2008 11.82 12.12 11.74 11.74 1,797,036 -0.53(-4.29%)
Oct 24, 2008 11.87 12.53 11.80 12.26 3,067,634 -0.61(-4.71%)
Oct 23, 2008 12.67 13.12 12.46 12.87 4,611,586 +0.34(+2.69%)
Oct 22, 2008 12.96 13.05 12.37 12.53 5,727,273 -1.25(-9.08%)
Oct 21, 2008 13.93 14.21 13.69 13.78 1,770,196 -0.93(-6.29%)
Oct 20, 2008 14.31 14.71 14.19 14.71 2,090,498 +1.06(+7.74%)
Oct 17, 2008 13.40 14.00 13.35 13.65 0 +0.31(+2.36%)
Oct 16, 2008 13.17 13.44 12.63 13.33 4,440,526 +0.19(+1.48%)
Oct 15, 2008 13.56 13.61 13.14 13.14 3,367,968 -0.92(-6.54%)
Oct 14, 2008 14.22 14.25 13.71 14.06 4,835,570 +0.54(+4.02%)
Oct 13, 2008 12.96 13.84 12.88 13.52 3,240,644 +0.45(+3.45%)
Oct 10, 2008 12.63 13.28 12.29 13.07 7,132,983 -0.35(-2.64%)
Oct 09, 2008 14.17 14.56 13.11 13.42 9,090,406 -1.14(-7.81%)
Oct 08, 2008 14.77 14.97 14.38 14.56 5,355,218 -0.80(-5.21%)
Oct 07, 2008 15.97 16.03 15.29 15.36 4,660,136 -0.03(-0.19%)
Oct 06, 2008 15.61 15.71 14.87 15.39 4,813,831 -0.45(-2.82%)
Oct 03, 2008 15.75 16.20 15.74 15.83 0 +0.34(+2.18%)
Oct 02, 2008 15.51 15.54 15.33 15.49 2,070,725 -0.30(-1.92%)
Oct 01, 2008 15.69 15.91 15.56 15.80 983,907 +0.25(+1.62%)
Sep 30, 2008 15.41 15.55 15.26 15.55 1,256,072 +0.35(+2.29%)
Sep 29, 2008 15.71 15.78 14.94 15.20 1,709,555 -0.72(-4.52%)
Sep 26, 2008 16.01 16.11 15.83 15.92 0 -0.27(-1.69%)
Sep 25, 2008 16.28 16.34 16.16 16.19 5,725,115 +0.53(+3.36%)
Sep 24, 2008 15.67 15.80 15.57 15.67 2,622,421 +0.20(+1.29%)
Sep 23, 2008 15.85 15.87 15.45 15.47 1,518,391 +0.30(+1.96%)
Sep 22, 2008 15.51 15.55 15.16 15.17 1,955,038 -0.69(-4.32%)
Sep 19, 2008 15.99 16.08 15.71 15.85 0 +0.09(+0.58%)
Sep 18, 2008 15.83 15.87 15.47 15.76 5,465,689 -0.08(-0.50%)
Sep 17, 2008 16.21 16.34 15.82 15.84 3,991,193 -0.61(-3.68%)
Sep 16, 2008 16.22 16.53 16.17 16.45 7,526,852 +0.06(+0.35%)
Sep 15, 2008 16.31 16.53 16.24 16.39 2,326,004 -0.11(-0.66%)
Sep 12, 2008 16.04 16.50 15.99 16.50 1,342,359 +0.34(+2.09%)
Sep 11, 2008 15.85 16.16 15.84 16.16 1,016,442 +0.06(+0.39%)
Sep 10, 2008 16.32 16.32 16.10 16.10 1,986,927 -0.10(-0.60%)
Sep 09, 2008 16.15 16.42 16.12 16.20 2,421,482 +0.28(+1.76%)
Sep 08, 2008 16.05 16.11 15.79 15.92 7,232,956 -0.42(-2.59%)
Sep 05, 2008 16.17 16.34 16.03 16.34 0 +0.43(+2.69%)
Sep 04, 2008 16.04 16.08 15.89 15.91 6,132,703 +0.75(+4.94%)
Sep 03, 2008 15.19 15.24 15.08 15.16 2,185,145 -0.42(-2.68%)
Sep 02, 2008 15.68 15.75 15.57 15.58 953,967 +0.26(+1.68%)
Aug 29, 2008 15.33 15.44 15.29 15.32 0 -0.17(-1.11%)
Aug 28, 2008 15.37 15.51 15.33 15.49 822,742 +0.14(+0.93%)
Aug 27, 2008 15.28 15.39 15.22 15.35 1,072,795 -0.05(-0.33%)
Aug 26, 2008 15.41 15.49 15.32 15.40 2,665,014 -0.11(-0.74%)
Aug 25, 2008 15.73 15.73 15.47 15.52 520,442 -0.19(-1.20%)
Aug 22, 2008 15.73 15.80 15.64 15.71 0 +0.05(+0.33%)
Aug 21, 2008 15.52 15.68 15.51 15.65 1,402,829 +0.07(+0.44%)
Aug 20, 2008 15.55 15.61 15.44 15.59 1,150,292 +0.06(+0.37%)
Aug 19, 2008 15.57 15.63 15.47 15.53 835,612 -0.22(-1.41%)
Aug 18, 2008 15.92 15.93 15.67 15.75 1,212,787 -0.15(-0.93%)
Aug 15, 2008 15.79 15.91 15.77 15.90 0 +0.05(+0.29%)
Aug 14, 2008 15.72 15.92 15.70 15.85 1,310,624 -0.35(-2.15%)
Aug 13, 2008 16.10 16.20 16.01 16.20 1,650,304 +0.13(+0.78%)
Aug 12, 2008 15.93 16.16 15.82 16.08 1,762,287 +0.02(+0.14%)
Aug 11, 2008 16.03 16.15 15.97 16.05 2,358,854 +0.02(+0.14%)
Aug 08, 2008 15.75 16.08 15.72 16.03 4,043,981 +0.17(+1.08%)
Aug 07, 2008 15.88 15.92 15.77 15.86 1,183,282 -0.29(-1.77%)
Aug 06, 2008 15.95 16.17 15.90 16.15 1,012,233 +0.17(+1.04%)
Aug 05, 2008 15.75 15.99 15.75 15.98 1,569,674 +0.57(+3.67%)
Aug 04, 2008 15.36 15.43 15.29 15.41 983,741 +0.10(+0.63%)
Aug 01, 2008 15.29 15.45 15.19 15.32 3,440,018 -0.33(-2.12%)
Jul 31, 2008 15.85 15.85 15.55 15.65 3,958,599 -1.56(-9.06%)
Jul 30, 2008 17.03 17.26 16.99 17.21 1,357,151 +0.15(+0.90%)
Jul 29, 2008 17.05 17.07 16.83 17.05 1,718,084 +0.18(+1.05%)
Jul 28, 2008 17.08 17.08 16.81 16.88 1,138,570 +0.23(+1.37%)
Jul 25, 2008 16.72 16.72 16.55 16.65 1,031,353 +0.18(+1.11%)
Jul 24, 2008 16.57 16.57 16.43 16.47 696,760 -0.20(-1.20%)
Jul 23, 2008 16.69 16.86 16.60 16.67 769,274 +0.02(+0.14%)
Jul 22, 2008 16.40 16.65 16.40 16.64 1,012,858 +0.18(+1.08%)
Jul 21, 2008 16.48 16.51 16.39 16.47 744,531 +0.08(+0.49%)
Jul 18, 2008 16.39 16.44 16.21 16.39 1,245,773 -0.26(-1.54%)
Jul 17, 2008 16.67 16.71 16.48 16.64 1,553,476 +0.41(+2.53%)
Jul 16, 2008 15.93 16.24 15.80 16.23 1,508,406 +0.51(+3.23%)
Jul 15, 2008 15.69 15.88 15.57 15.72 1,830,180 -0.15(-0.94%)
Jul 14, 2008 15.89 15.94 15.83 15.87 1,699,762 +0.10(+0.65%)
Jul 11, 2008 15.77 15.85 15.62 15.77 2,877,267 -0.30(-1.85%)
Jul 10, 2008 16.20 16.23 15.95 16.07 5,739,952 -0.55(-3.33%)
Jul 09, 2008 16.67 16.82 16.61 16.62 1,427,909 +0.11(+0.66%)
Jul 08, 2008 16.23 16.52 16.18 16.51 1,713,107 +0.46(+2.88%)
Jul 07, 2008 16.01 16.15 15.97 16.05 1,210,631 -0.03(-0.21%)
Jul 04, 2008 16.15 16.20 16.05 16.08 1,261,055 +0.00(+0.00%)
Jul 03, 2008 16.15 16.20 16.05 16.08 1,261,055 +0.19(+1.22%)
Jul 02, 2008 16.06 16.07 15.88 15.89 1,110,465 -0.30(-1.87%)
Jul 01, 2008 16.21 16.21 15.96 16.19 3,566,758 -0.04(-0.25%)
Jun 30, 2008 16.18 16.33 16.18 16.23 2,537,096 +0.32(+2.01%)
Jun 27, 2008 15.90 16.05 15.83 15.91 3,191,344 -0.34(-2.07%)
Jun 26, 2008 16.26 16.44 16.22 16.25 3,192,962 -0.23(-1.42%)
Jun 25, 2008 16.22 16.52 16.22 16.48 1,865,175 +0.25(+1.55%)
Jun 24, 2008 16.00 16.34 15.95 16.23 3,006,018 -0.25(-1.49%)
Jun 23, 2008 16.48 16.55 16.40 16.48 1,040,934 -0.23(-1.37%)
Jun 20, 2008 16.64 16.79 16.56 16.71 2,555,518 -0.33(-1.95%)
Jun 19, 2008 17.17 17.20 16.92 17.04 1,092,082 +0.01(+0.07%)
Jun 18, 2008 17.11 17.11 16.96 17.03 1,137,601 -0.04(-0.23%)
Jun 17, 2008 17.16 17.20 17.01 17.07 1,156,854 -0.06(-0.33%)
Jun 16, 2008 16.83 17.15 16.83 17.12 2,176,589 -0.36(-2.06%)
Jun 13, 2008 17.19 17.57 17.14 17.48 1,401,450 -0.15(-0.87%)
Jun 12, 2008 17.56 17.71 17.56 17.64 871,313 +0.13(+0.72%)
Jun 11, 2008 17.75 17.75 17.48 17.51 1,114,295 -0.29(-1.60%)
Jun 10, 2008 17.85 17.89 17.75 17.80 860,841 -0.21(-1.17%)
Jun 09, 2008 18.22 18.23 17.93 18.01 1,051,809 -0.22(-1.19%)
Jun 06, 2008 18.40 18.48 18.23 18.23 805,663 -0.69(-3.63%)
Jun 05, 2008 18.72 18.92 18.64 18.91 1,029,328 +0.39(+2.10%)
Jun 04, 2008 18.63 18.65 18.49 18.52 660,984 -0.17(-0.89%)
Jun 03, 2008 18.78 18.80 18.59 18.69 918,491 +0.05(+0.25%)
Jun 02, 2008 18.79 18.79 18.57 18.64 693,921 -0.24(-1.27%)
May 30, 2008 18.85 19.00 18.80 18.88 917,488 +0.21(+1.10%)
May 29, 2008 18.60 18.71 18.54 18.68 801,859 -0.16(-0.85%)
May 28, 2008 19.03 19.03 18.75 18.84 882,631 -0.14(-0.72%)
May 27, 2008 18.73 19.01 18.71 18.97 1,498,182 +0.47(+2.53%)
May 26, 2008 18.52 18.68 18.42 18.51 0 +0.00(+0.00%)
May 23, 2008 18.52 18.68 18.42 18.51 936,052 +0.10(+0.56%)
May 22, 2008 18.25 18.45 18.18 18.40 699,597 +0.14(+0.75%)
May 21, 2008 18.56 18.56 18.26 18.27 1,213,135 -0.62(-3.30%)
May 20, 2008 18.96 19.01 18.85 18.89 957,915 -0.13(-0.69%)
May 19, 2008 19.31 19.31 18.99 19.02 962,253 -0.55(-2.83%)
May 16, 2008 19.35 19.57 19.35 19.57 567,018 +0.15(+0.76%)
May 15, 2008 19.30 19.47 19.23 19.43 596,532 +0.23(+1.22%)
May 14, 2008 19.15 19.30 19.11 19.19 877,009 -0.05(-0.27%)
May 13, 2008 19.27 19.30 19.17 19.24 920,824 -0.49(-2.46%)
May 12, 2008 19.79 19.84 19.67 19.73 688,950 -0.02(-0.09%)
May 09, 2008 19.75 19.76 19.60 19.75 766,718 +0.12(+0.61%)
May 08, 2008 19.50 19.70 19.44 19.63 3,067,319 +1.07(+5.79%)
May 07, 2008 18.67 18.76 18.50 18.55 1,171,929 -0.40(-2.11%)
May 06, 2008 19.02 19.02 18.87 18.95 763,907 -0.32(-1.66%)
May 05, 2008 19.37 19.37 19.17 19.27 527,445 -0.06(-0.32%)
May 02, 2008 19.44 19.44 19.29 19.33 794,328 -0.09(-0.44%)
May 01, 2008 19.03 19.42 19.02 19.42 1,147,497 +0.23(+1.19%)
Apr 30, 2008 19.09 19.33 19.05 19.19 857,376 +0.30(+1.57%)
Apr 29, 2008 19.05 19.07 18.85 18.89 711,554 -0.25(-1.31%)
Apr 28, 2008 19.19 19.34 19.13 19.15 729,351 +0.06(+0.33%)
Apr 25, 2008 19.08 19.11 18.93 19.08 1,030,497 +0.14(+0.75%)
Apr 24, 2008 18.77 18.99 18.69 18.94 1,030,593 +0.21(+1.13%)
Apr 23, 2008 18.73 18.79 18.63 18.73 1,075,949 -0.48(-2.50%)
Apr 22, 2008 19.19 19.33 19.12 19.21 702,275 -0.05(-0.24%)
Apr 21, 2008 19.21 19.29 19.12 19.25 470,711 -0.11(-0.59%)
Apr 18, 2008 19.38 19.48 19.30 19.37 850,259 +0.26(+1.38%)
Apr 17, 2008 19.11 19.17 19.04 19.11 698,461 -0.07(-0.36%)
Apr 16, 2008 18.96 19.21 18.95 19.17 577,249 +0.22(+1.15%)
Apr 15, 2008 18.99 19.03 18.86 18.96 525,854 +0.09(+0.48%)
Apr 14, 2008 18.89 18.99 18.85 18.87 582,241 -0.01(-0.03%)
Apr 11, 2008 19.09 19.09 18.85 18.87 591,015 -0.42(-2.19%)
Apr 10, 2008 19.41 19.45 19.24 19.29 996,627 +0.19(+1.02%)
Apr 09, 2008 19.28 19.31 19.09 19.10 1,028,308 -0.29(-1.50%)
Apr 08, 2008 19.35 19.40 19.28 19.39 728,896 +0.19(+0.98%)
Apr 07, 2008 19.33 19.39 19.20 19.20 669,611 -0.31(-1.61%)
Apr 04, 2008 19.45 19.64 19.41 19.52 458,931 +0.02(+0.09%)
Apr 03, 2008 19.46 19.52 19.39 19.50 920,138 +0.01(+0.06%)
Apr 02, 2008 19.49 19.62 19.45 19.49 904,370 -0.45(-2.24%)
Apr 01, 2008 19.79 19.93 19.61 19.93 1,322,155 +0.67(+3.47%)
Mar 31, 2008 19.19 19.36 19.07 19.27 828,282 +0.20(+1.05%)
Mar 28, 2008 19.04 19.15 19.00 19.07 791,315 -0.13(-0.65%)
Mar 27, 2008 19.44 19.51 19.16 19.19 743,007 -0.20(-1.03%)
Mar 26, 2008 19.39 19.44 19.25 19.39 836,116 +0.15(+0.77%)
Mar 25, 2008 19.33 19.35 19.17 19.24 763,836 -0.01(-0.03%)
Mar 24, 2008 19.08 19.31 19.04 19.25 998,456 +0.16(+0.84%)
Mar 21, 2008 18.87 19.14 18.83 19.09 1,237,652 +0.00(+0.00%)
Mar 20, 2008 18.87 19.14 18.83 19.09 1,237,652 +0.79(+4.31%)
Mar 19, 2008 18.37 18.66 18.29 18.30 1,504,994 -0.35(-1.90%)
Mar 18, 2008 18.64 18.71 18.45 18.65 2,254,186 +0.29(+1.59%)
Mar 17, 2008 18.24 18.49 18.17 18.36 2,054,396 -0.35(-1.86%)
Mar 14, 2008 19.05 19.16 18.66 18.71 2,920,134 -0.50(-2.59%)
Mar 13, 2008 19.00 19.23 18.87 19.21 1,900,381 +0.84(+4.57%)
Mar 12, 2008 18.48 18.55 18.34 18.37 1,006,238 -0.05(-0.25%)
Mar 11, 2008 18.35 18.42 18.23 18.41 2,049,996 +0.38(+2.09%)
Mar 10, 2008 18.15 18.23 17.98 18.04 1,319,953 -0.15(-0.85%)
Mar 07, 2008 18.20 18.35 18.11 18.19 1,153,630 +0.18(+0.98%)
Mar 06, 2008 18.19 18.22 18.01 18.01 842,393 -0.15(-0.85%)
Mar 05, 2008 17.94 18.32 17.91 18.17 781,836 +0.19(+1.05%)
Mar 04, 2008 17.91 18.02 17.83 17.98 846,800 +0.02(+0.13%)
Mar 03, 2008 17.96 18.02 17.80 17.96 1,391,310 -0.03(-0.16%)
Feb 29, 2008 18.30 18.32 17.97 17.99 732,776 -0.45(-2.45%)
Feb 28, 2008 18.65 18.65 18.28 18.44 740,031 +0.03(+0.15%)
Feb 27, 2008 18.16 18.57 18.11 18.41 1,055,893 +0.41(+2.29%)
Feb 26, 2008 17.77 18.05 17.71 18.00 873,065 +0.08(+0.45%)
Feb 25, 2008 17.79 17.93 17.68 17.92 1,086,899 +0.17(+0.93%)
Feb 22, 2008 17.82 17.83 17.51 17.75 806,858 +0.24(+1.37%)
Feb 21, 2008 17.75 17.76 17.46 17.51 651,408 -0.18(-1.03%)
Feb 20, 2008 17.44 17.75 17.40 17.69 1,511,744 -0.07(-0.39%)
Feb 19, 2008 17.98 18.02 17.71 17.76 860,278 +0.14(+0.81%)
Feb 18, 2008 17.68 17.73 17.47 17.62 0 +0.00(+0.00%)
Feb 15, 2008 17.68 17.73 17.47 17.62 852,065 -0.25(-1.41%)
Feb 14, 2008 18.05 18.19 17.82 17.87 969,935 -0.24(-1.33%)
Feb 13, 2008 18.12 18.17 17.93 18.11 831,044 -0.01(-0.06%)
Feb 12, 2008 17.92 18.25 17.89 18.12 1,046,870 +0.32(+1.80%)
Feb 11, 2008 17.89 17.91 17.61 17.80 1,546,851 -0.22(-1.24%)
Feb 08, 2008 17.92 18.07 17.89 18.03 1,156,625 +0.13(+0.70%)
Feb 07, 2008 18.05 18.05 17.65 17.90 2,567,733 -0.52(-2.82%)
Feb 06, 2008 18.33 18.60 18.19 18.42 1,280,911 +0.44(+2.45%)
Feb 05, 2008 18.35 18.43 17.98 17.98 1,544,464 -0.84(-4.46%)
Feb 04, 2008 19.03 19.03 18.80 18.82 878,806 -0.47(-2.46%)
Feb 01, 2008 19.08 19.36 19.01 19.29 1,308,461 +0.55(+2.96%)
Jan 31, 2008 18.43 18.89 18.37 18.74 2,694,298 +0.20(+1.08%)
Jan 30, 2008 18.60 18.82 18.47 18.54 1,255,673 -0.08(-0.43%)
Jan 29, 2008 18.70 18.70 18.53 18.62 1,814,723 -0.18(-0.97%)
Jan 28, 2008 18.50 18.84 18.39 18.80 1,353,691 +0.23(+1.26%)
Jan 25, 2008 18.99 18.99 18.47 18.57 7,339,699 -0.11(-0.58%)
Jan 24, 2008 18.34 18.76 18.25 18.68 2,811,436 +0.59(+3.25%)
Jan 23, 2008 17.41 18.11 17.08 18.09 4,363,630 -0.46(-2.49%)
Jan 22, 2008 17.71 18.60 17.71 18.55 3,595,484 -0.47(-2.49%)
Jan 21, 2008 19.42 19.51 18.95 19.03 0 +0.00(+0.00%)
Jan 18, 2008 19.42 19.51 18.95 19.03 1,778,407 +0.16(+0.85%)
Jan 17, 2008 19.37 19.39 18.80 18.87 2,190,660 +0.01(+0.06%)
Jan 16, 2008 19.08 19.23 18.83 18.85 1,340,799 +0.21(+1.13%)
Jan 15, 2008 19.00 19.05 18.64 18.64 1,646,693 -0.77(-3.94%)
Jan 14, 2008 19.52 19.55 19.29 19.41 872,355 +0.27(+1.43%)
Jan 11, 2008 19.36 19.46 19.13 19.13 1,891,649 -1.21(-5.93%)
Jan 10, 2008 20.37 20.49 20.17 20.34 2,796,647 -0.42(-2.04%)
Jan 09, 2008 20.88 20.92 20.60 20.76 2,078,997 -0.55(-2.60%)
Jan 08, 2008 21.68 21.72 21.32 21.32 1,042,944 -0.36(-1.66%)
Jan 07, 2008 21.49 21.70 21.46 21.68 1,493,267 +0.61(+2.87%)
Jan 04, 2008 21.27 21.33 21.05 21.07 901,673 -0.31(-1.47%)
Jan 03, 2008 21.59 21.59 21.34 21.38 881,001 +0.10(+0.48%)
Jan 02, 2008 21.48 21.53 21.18 21.28 1,087,155 -0.10(-0.45%)
Jan 01, 2008 21.50 21.68 21.34 21.38 0 +0.00(+0.00%)
Dec 31, 2007 21.50 21.68 21.34 21.38 1,068,300 -0.30(-1.40%)
Dec 28, 2007 21.78 21.82 21.65 21.68 786,765 +0.05(+0.24%)
Dec 27, 2007 21.85 21.85 21.60 21.63 603,192 +0.03(+0.16%)
Dec 26, 2007 21.60 21.65 21.50 21.60 833,323 +0.00(+0.00%)
Dec 24, 2007 21.22 21.60 20.64 21.60 404,006 +0.29(+1.37%)
Dec 21, 2007 21.06 21.34 21.06 21.30 925,494 +0.89(+4.37%)
Dec 20, 2007 20.48 20.51 20.33 20.41 995,043 +0.18(+0.90%)
Dec 19, 2007 20.27 20.39 20.16 20.23 882,246 -0.25(-1.20%)
Dec 18, 2007 20.60 20.62 20.34 20.48 1,788,386 +0.26(+1.30%)
Dec 17, 2007 20.35 20.44 20.21 20.21 864,828 +0.18(+0.88%)
Dec 14, 2007 20.20 20.33 20.04 20.04 1,314,484 -0.41(-2.01%)
Dec 13, 2007 20.58 20.64 20.27 20.45 792,110 -0.29(-1.38%)
Dec 12, 2007 20.99 21.09 20.62 20.73 1,064,408 +0.30(+1.48%)
Dec 11, 2007 20.76 20.81 20.43 20.43 629,753 -0.49(-2.35%)
Dec 10, 2007 20.85 21.02 20.80 20.92 536,006 +0.06(+0.30%)
Dec 07, 2007 20.93 20.94 20.82 20.86 648,236 -0.15(-0.73%)
Dec 06, 2007 20.77 21.02 20.77 21.01 705,060 +0.05(+0.25%)
Dec 05, 2007 20.96 21.07 20.89 20.96 1,103,046 +0.12(+0.58%)
Dec 04, 2007 20.74 20.92 20.69 20.84 2,010,582 +0.20(+0.97%)
Dec 03, 2007 20.73 20.74 20.61 20.64 1,275,802 -0.21(-0.99%)
Nov 30, 2007 21.05 21.05 20.78 20.85 2,955,518 +0.02(+0.08%)
Nov 29, 2007 20.76 20.94 20.70 20.83 1,219,807 -0.29(-1.35%)
Nov 28, 2007 20.88 21.21 20.84 21.12 1,635,772 +0.27(+1.32%)
Nov 27, 2007 20.62 20.87 20.52 20.84 1,118,022 +0.31(+1.50%)
Nov 26, 2007 20.86 21.00 20.52 20.53 1,173,683 -0.30(-1.43%)
Nov 23, 2007 20.56 20.83 20.56 20.83 627,749 +0.10(+0.47%)
Nov 21, 2007 20.80 20.85 20.57 20.73 1,350,365 -0.24(-1.14%)
Nov 20, 2007 20.82 21.09 20.82 20.97 1,374,852 +0.02(+0.08%)
Nov 19, 2007 21.04 21.23 20.92 20.96 3,030,129 -0.06(-0.30%)
Nov 16, 2007 20.84 21.02 20.69 21.02 1,703,982 +0.46(+2.22%)
Nov 15, 2007 20.65 20.76 20.48 20.56 1,463,304 -0.12(-0.58%)
Nov 14, 2007 20.82 20.89 20.65 20.68 4,206,142 +0.11(+0.56%)
Nov 13, 2007 20.49 20.66 20.46 20.57 2,093,110 +0.88(+4.47%)
Nov 12, 2007 19.73 19.95 19.69 19.69 879,225 -0.26(-1.29%)
Nov 09, 2007 19.98 20.13 19.89 19.95 1,024,459 -0.43(-2.13%)
Nov 08, 2007 20.25 20.40 20.11 20.38 1,157,306 +0.20(+0.99%)
Nov 07, 2007 20.33 20.42 20.15 20.18 1,362,460 -0.39(-1.92%)
Nov 06, 2007 20.46 20.61 20.41 20.57 907,512 -0.05(-0.22%)
Nov 05, 2007 20.72 20.86 20.55 20.62 965,450 -0.05(-0.25%)
Nov 02, 2007 20.58 20.67 20.46 20.67 1,368,743 +0.72(+3.61%)
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.