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, 2014 28.96 28.99 28.79 28.85 6,925,672 +0.32(+1.11%)
Oct 30, 2014 28.28 28.64 28.26 28.53 1,467,833 -0.04(-0.15%)
Oct 29, 2014 28.82 28.87 28.46 28.58 1,151,206 -0.08(-0.28%)
Oct 28, 2014 28.58 28.67 28.47 28.66 2,454,166 +0.38(+1.34%)
Oct 27, 2014 28.05 28.34 27.95 28.28 3,460,747 +0.33(+1.18%)
Oct 24, 2014 27.84 28.07 27.82 27.95 7,936,044 -0.12(-0.43%)
Oct 23, 2014 28.44 28.46 28.06 28.07 4,868,353 -0.96(-3.31%)
Oct 22, 2014 29.11 29.35 29.03 29.03 2,424,018 -0.41(-1.39%)
Oct 21, 2014 29.13 29.47 29.10 29.44 1,521,119 +0.39(+1.33%)
Oct 20, 2014 28.72 29.06 28.71 29.05 1,023,004 +0.17(+0.60%)
Oct 17, 2014 28.64 28.92 28.52 28.88 1,869,234 +0.63(+2.23%)
Oct 16, 2014 28.07 28.41 28.02 28.25 2,881,161 -0.42(-1.48%)
Oct 15, 2014 28.89 28.96 28.24 28.67 1,942,821 -0.14(-0.47%)
Oct 14, 2014 28.72 28.98 28.71 28.81 1,681,017 +0.01(+0.05%)
Oct 13, 2014 29.06 29.12 28.79 28.79 1,493,645 -0.15(-0.52%)
Oct 10, 2014 29.04 29.14 28.94 28.94 1,151,878 -0.29(-1.01%)
Oct 09, 2014 29.55 29.68 29.23 29.24 1,446,899 -0.37(-1.26%)
Oct 08, 2014 29.19 29.63 29.17 29.61 1,620,868 +0.62(+2.15%)
Oct 07, 2014 29.18 29.25 28.97 28.99 1,520,606 -0.43(-1.46%)
Oct 06, 2014 29.34 29.42 29.24 29.42 1,470,131 +0.18(+0.61%)
Oct 03, 2014 29.18 29.28 29.11 29.24 2,236,396 -0.13(-0.44%)
Oct 02, 2014 29.40 29.42 29.23 29.37 2,904,860 -0.16(-0.56%)
Oct 01, 2014 29.70 29.75 29.48 29.53 1,249,360 -0.52(-1.72%)
Sep 30, 2014 29.94 30.20 29.91 30.05 1,614,067 +0.13(+0.43%)
Sep 29, 2014 29.65 29.97 29.62 29.92 1,295,951 -0.20(-0.67%)
Sep 26, 2014 30.01 30.16 29.85 30.12 1,420,952 +0.21(+0.70%)
Sep 25, 2014 30.05 30.10 29.85 29.91 2,001,147 -0.42(-1.39%)
Sep 24, 2014 30.10 30.37 30.08 30.33 2,907,794 +0.05(+0.17%)
Sep 23, 2014 30.25 30.34 30.15 30.28 1,686,878 -0.34(-1.12%)
Sep 22, 2014 30.51 30.63 30.46 30.63 1,919,364 +0.11(+0.35%)
Sep 19, 2014 30.70 30.74 30.48 30.52 1,794,394 -0.14(-0.44%)
Sep 18, 2014 30.51 30.71 30.51 30.66 1,562,308 +0.13(+0.42%)
Sep 17, 2014 30.82 30.84 30.50 30.53 2,229,629 -0.82(-2.63%)
Sep 16, 2014 31.26 31.40 31.14 31.35 1,569,965 -0.02(-0.07%)
Sep 15, 2014 31.33 31.40 31.21 31.37 2,064,652 +0.00(+0.00%)
Sep 12, 2014 31.37 31.40 31.21 31.37 1,116,582 +0.10(+0.32%)
Sep 11, 2014 31.18 31.34 31.14 31.27 833,545 -0.08(-0.25%)
Sep 10, 2014 31.25 31.37 31.20 31.35 825,435 +0.09(+0.28%)
Sep 09, 2014 31.32 31.34 31.20 31.27 849,191 -0.16(-0.52%)
Sep 08, 2014 31.50 31.61 31.43 31.43 1,262,634 -0.56(-1.75%)
Sep 05, 2014 31.85 32.00 31.82 31.99 541,298 +0.04(+0.11%)
Sep 04, 2014 32.09 32.23 31.91 31.95 1,010,283 +0.11(+0.34%)
Sep 03, 2014 31.95 31.97 31.80 31.85 1,287,094 +0.16(+0.52%)
Sep 02, 2014 31.73 31.75 31.60 31.68 669,918 +0.09(+0.27%)
Aug 29, 2014 31.54 31.60 31.60 31.60 685,525 +0.13(+0.41%)
Aug 28, 2014 31.48 31.55 31.42 31.47 1,144,553 +0.05(+0.16%)
Aug 27, 2014 31.50 31.52 31.40 31.42 1,797,813 -0.06(-0.20%)
Aug 26, 2014 31.48 31.59 31.46 31.48 688,650 +0.05(+0.16%)
Aug 25, 2014 31.36 31.53 31.30 31.43 634,773 +0.28(+0.90%)
Aug 22, 2014 31.27 31.32 31.09 31.15 729,089 -0.28(-0.89%)
Aug 21, 2014 31.34 31.46 31.29 31.43 896,831 +0.17(+0.55%)
Aug 20, 2014 31.29 31.37 31.26 31.26 1,318,253 -0.19(-0.59%)
Aug 19, 2014 31.36 31.45 31.32 31.45 895,977 +0.23(+0.73%)
Aug 18, 2014 31.29 31.34 31.19 31.22 1,141,161 +0.01(+0.05%)
Aug 15, 2014 31.34 31.42 31.06 31.20 961,731 +0.12(+0.39%)
Aug 14, 2014 31.12 31.14 30.97 31.08 1,231,340 +0.11(+0.37%)
Aug 13, 2014 30.90 30.96 30.82 30.96 1,023,045 +0.09(+0.30%)
Aug 12, 2014 30.81 30.91 30.76 30.87 970,124 +0.04(+0.14%)
Aug 11, 2014 30.79 30.91 30.75 30.83 1,214,786 +0.01(+0.05%)
Aug 08, 2014 30.54 30.77 30.48 30.81 761,679 -0.04(-0.12%)
Aug 07, 2014 31.13 31.13 30.81 30.85 958,921 +0.01(+0.02%)
Aug 06, 2014 30.49 30.88 30.48 30.84 1,097,680 +0.25(+0.81%)
Aug 05, 2014 30.72 30.75 30.53 30.60 842,534 +0.10(+0.33%)
Aug 04, 2014 30.67 30.68 30.32 30.50 1,382,251 -0.18(-0.58%)
Aug 01, 2014 30.62 30.83 30.61 30.67 1,125,794 -0.05(-0.16%)
Jul 31, 2014 30.89 30.95 30.70 30.72 1,069,128 -0.55(-1.75%)
Jul 30, 2014 31.41 31.45 31.19 31.27 1,097,064 -0.44(-1.39%)
Jul 29, 2014 31.98 31.99 31.69 31.71 919,352 +0.02(+0.07%)
Jul 28, 2014 31.78 31.79 31.56 31.69 885,437 +0.10(+0.31%)
Jul 25, 2014 31.73 31.81 31.50 31.59 889,010 -0.48(-1.51%)
Jul 24, 2014 32.23 32.23 32.02 32.07 943,445 -0.33(-1.03%)
Jul 23, 2014 32.66 32.66 32.38 32.41 1,299,491 -0.15(-0.46%)
Jul 22, 2014 32.59 32.60 32.48 32.56 1,778,900 +0.41(+1.26%)
Jul 21, 2014 31.98 32.17 31.94 32.15 657,922 +0.16(+0.49%)
Jul 18, 2014 31.85 32.05 31.80 32.00 621,075 +0.01(+0.04%)
Jul 17, 2014 32.23 32.39 31.96 31.98 836,184 -0.13(-0.40%)
Jul 16, 2014 32.13 32.19 32.04 32.11 761,187 +0.23(+0.71%)
Jul 15, 2014 32.00 32.04 31.81 31.88 1,739,204 -0.24(-0.75%)
Jul 14, 2014 32.13 32.18 32.06 32.12 1,262,088 +0.22(+0.69%)
Jul 11, 2014 31.71 31.93 31.70 31.90 1,199,509 +0.13(+0.42%)
Jul 10, 2014 31.71 31.81 31.59 31.77 2,083,449 -0.40(-1.24%)
Jul 09, 2014 32.09 32.23 32.05 32.17 1,536,979 -0.21(-0.64%)
Jul 08, 2014 32.29 32.43 32.27 32.37 1,769,416 -0.04(-0.13%)
Jul 07, 2014 32.32 32.46 32.30 32.42 1,231,607 -0.17(-0.52%)
Jul 03, 2014 32.47 32.59 32.59 32.59 704,217 +0.09(+0.28%)
Jul 02, 2014 32.34 32.50 32.33 32.49 1,409,502 +0.06(+0.20%)
Jul 01, 2014 32.20 32.44 32.16 32.43 1,240,367 +0.23(+0.71%)
Jun 30, 2014 32.17 32.27 32.11 32.20 849,780 +0.25(+0.78%)
Jun 27, 2014 31.93 31.95 31.85 31.95 718,413 -0.06(-0.20%)
Jun 26, 2014 31.98 32.05 31.71 32.02 692,016 -0.04(-0.11%)
Jun 25, 2014 32.10 32.22 32.00 32.05 1,238,175 -0.36(-1.12%)
Jun 24, 2014 32.49 32.59 32.41 32.42 1,195,472 -0.07(-0.22%)
Jun 23, 2014 32.55 32.55 32.36 32.49 1,302,167 +0.06(+0.20%)
Jun 20, 2014 32.44 32.54 32.39 32.42 788,725 -0.03(-0.09%)
Jun 19, 2014 32.49 32.65 32.42 32.45 723,439 +0.10(+0.31%)
Jun 18, 2014 32.24 32.36 32.11 32.35 840,128 +0.13(+0.40%)
Jun 17, 2014 32.15 32.30 32.14 32.22 1,051,241 +0.11(+0.35%)
Jun 16, 2014 32.07 32.18 32.01 32.11 640,955 +0.02(+0.07%)
Jun 13, 2014 32.15 32.22 32.02 32.09 860,635 -0.07(-0.22%)
Jun 12, 2014 32.27 32.29 32.12 32.16 1,272,243 +0.23(+0.73%)
Jun 11, 2014 32.02 32.02 31.88 31.93 1,063,827 -0.04(-0.11%)
Jun 10, 2014 31.85 31.99 31.83 31.96 847,207 +0.39(+1.24%)
Jun 06, 2014 31.45 31.58 31.37 31.57 2,167,118 -0.45(-1.40%)
Jun 05, 2014 31.92 32.05 31.82 32.02 1,489,947 +0.04(+0.11%)
Jun 04, 2014 32.08 32.10 31.90 31.98 1,512,565 -0.16(-0.51%)
Jun 03, 2014 31.99 32.15 31.95 32.15 3,592,578 +0.26(+0.80%)
Jun 02, 2014 31.90 31.93 31.82 31.89 1,197,738 -0.07(-0.22%)
May 30, 2014 31.94 32.00 31.88 31.96 1,464,885 +0.03(+0.09%)
May 29, 2014 31.94 31.98 31.86 31.93 1,110,949 +0.27(+0.85%)
May 28, 2014 31.56 31.75 31.53 31.66 1,005,917 -0.13(-0.40%)
May 27, 2014 31.83 31.90 31.68 31.79 1,109,701 -0.06(-0.20%)
May 23, 2014 31.78 31.85 31.85 31.85 1,082,427 -0.13(-0.42%)
May 22, 2014 32.10 32.12 31.95 31.99 962,517 -0.30(-0.93%)
May 21, 2014 32.29 32.34 32.18 32.29 1,650,125 +0.12(+0.38%)
May 20, 2014 32.17 32.34 32.09 32.17 1,430,054 -0.42(-1.29%)
May 19, 2014 32.65 32.66 32.47 32.59 1,717,895 +0.23(+0.72%)
May 16, 2014 32.31 32.37 32.22 32.35 1,686,231 +0.38(+1.20%)
May 15, 2014 32.13 32.15 31.90 31.97 3,254,680 +0.27(+0.85%)
May 14, 2014 31.73 31.83 31.68 31.70 2,129,783 -0.06(-0.18%)
May 13, 2014 31.75 31.81 31.65 31.75 904,834 -0.01(-0.02%)
May 12, 2014 31.75 31.81 31.70 31.76 1,675,352 +0.21(+0.65%)
May 09, 2014 31.66 31.68 31.50 31.56 1,956,092 +0.10(+0.32%)
May 08, 2014 31.46 31.57 31.42 31.46 980,706 +0.09(+0.27%)
May 07, 2014 31.24 31.41 31.21 31.37 1,199,994 +0.29(+0.92%)
May 06, 2014 31.11 31.25 31.03 31.08 1,199,543 -0.01(-0.02%)
May 05, 2014 30.98 31.16 30.93 31.09 930,137 +0.05(+0.16%)
May 02, 2014 30.96 31.15 30.94 31.04 1,306,647 -0.32(-1.01%)
May 01, 2014 31.34 31.41 31.25 31.36 1,626,998 -0.16(-0.49%)
Apr 30, 2014 31.53 31.58 31.44 31.51 2,728,737 +0.06(+0.18%)
Apr 29, 2014 31.26 31.53 31.22 31.46 5,983,419 +0.27(+0.86%)
Apr 28, 2014 31.01 31.22 30.94 31.19 2,217,224 +0.32(+1.03%)
Apr 25, 2014 30.77 30.90 30.65 30.87 1,449,621 +0.15(+0.50%)
Apr 24, 2014 30.56 30.78 30.41 30.72 1,583,258 -0.41(-1.31%)
Apr 23, 2014 31.09 31.20 31.06 31.13 825,610 +0.10(+0.32%)
Apr 22, 2014 31.13 31.15 30.98 31.03 1,311,463 -0.11(-0.36%)
Apr 21, 2014 31.15 31.21 31.08 31.14 943,525 +0.03(+0.09%)
Apr 17, 2014 30.72 31.11 31.11 31.11 1,703,219 -0.11(-0.34%)
Apr 16, 2014 31.22 31.23 31.04 31.22 1,526,839 +0.11(+0.36%)
Apr 15, 2014 31.15 31.17 30.94 31.11 2,227,605 -0.37(-1.19%)
Apr 14, 2014 31.55 31.55 31.34 31.48 1,915,100 +0.46(+1.48%)
Apr 11, 2014 31.08 31.18 30.98 31.02 2,866,322 +0.27(+0.89%)
Apr 10, 2014 31.03 31.16 30.75 30.75 1,310,576 -0.30(-0.98%)
Apr 09, 2014 31.03 31.08 30.84 31.05 1,453,822 +0.28(+0.92%)
Apr 08, 2014 30.51 30.85 30.50 30.77 2,764,899 +1.04(+3.51%)
Apr 07, 2014 29.76 29.85 29.71 29.72 1,590,500 +0.14(+0.48%)
Apr 04, 2014 29.74 29.82 29.56 29.58 2,289,113 -0.22(-0.73%)
Apr 03, 2014 29.72 29.84 29.66 29.80 1,456,682 -0.12(-0.40%)
Apr 02, 2014 30.02 30.06 29.89 29.92 738,980 -0.09(-0.31%)
Apr 01, 2014 29.82 30.06 29.79 30.01 1,367,389 -0.12(-0.40%)
Mar 31, 2014 30.16 30.18 30.06 30.13 1,718,309 +0.11(+0.38%)
Mar 28, 2014 29.68 30.04 29.66 30.02 2,586,647 +0.72(+2.45%)
Mar 27, 2014 29.10 29.40 29.04 29.30 4,055,618 +0.38(+1.32%)
Mar 26, 2014 29.06 29.12 28.88 28.92 1,129,112 +0.08(+0.27%)
Mar 25, 2014 28.55 28.93 28.51 28.84 2,326,197 +0.56(+1.99%)
Mar 24, 2014 28.20 28.34 28.02 28.28 1,700,335 +0.33(+1.18%)
Mar 21, 2014 27.97 28.19 27.88 27.95 2,252,831 +0.29(+1.04%)
Mar 20, 2014 27.53 27.76 27.51 27.66 1,277,044 -0.12(-0.43%)
Mar 19, 2014 28.01 28.10 27.65 27.78 1,619,644 -0.18(-0.66%)
Mar 18, 2014 27.77 28.04 27.77 27.96 1,418,250 +0.13(+0.46%)
Mar 17, 2014 27.74 27.93 27.74 27.84 1,690,068 +0.03(+0.10%)
Mar 14, 2014 27.74 27.89 27.65 27.81 2,680,066 +0.17(+0.61%)
Mar 13, 2014 27.94 27.96 27.57 27.64 2,588,703 -0.27(-0.96%)
Mar 12, 2014 27.69 27.95 27.69 27.91 2,435,163 -0.05(-0.18%)
Mar 11, 2014 28.08 28.14 27.90 27.96 3,769,745 -0.32(-1.15%)
Mar 10, 2014 28.60 28.64 28.10 28.28 6,967,648 -0.53(-1.83%)
Mar 07, 2014 28.79 28.84 28.63 28.81 1,412,371 +0.03(+0.10%)
Mar 06, 2014 28.75 28.87 28.73 28.78 1,415,869 -0.06(-0.22%)
Mar 05, 2014 28.80 28.96 28.78 28.84 917,752 -0.21(-0.73%)
Mar 04, 2014 28.92 29.08 28.88 29.06 1,301,346 +0.71(+2.51%)
Mar 03, 2014 28.44 28.55 28.27 28.34 1,826,993 -0.56(-1.93%)
Feb 28, 2014 28.90 29.01 28.77 28.90 2,314,559 +0.03(+0.10%)
Feb 27, 2014 28.64 28.90 28.63 28.87 1,440,954 +0.15(+0.51%)
Feb 26, 2014 28.91 28.96 28.67 28.72 1,687,247 -0.39(-1.35%)
Feb 25, 2014 29.07 29.18 28.93 29.12 4,811,095 +0.19(+0.66%)
Feb 24, 2014 28.74 29.08 28.72 28.93 1,799,766 +0.34(+1.18%)
Feb 21, 2014 28.68 28.83 28.57 28.59 1,551,837 -0.11(-0.37%)
Feb 20, 2014 28.53 28.77 28.46 28.70 1,327,244 +0.22(+0.77%)
Feb 19, 2014 28.46 28.65 28.44 28.48 1,245,577 +0.01(+0.05%)
Feb 18, 2014 28.41 28.54 28.26 28.46 1,802,097 +0.60(+2.15%)
Feb 14, 2014 27.70 27.86 27.86 27.86 1,757,310 +0.01(+0.05%)
Feb 13, 2014 27.64 27.88 27.63 27.85 1,269,839 +0.15(+0.56%)
Feb 12, 2014 27.77 27.82 27.66 27.70 1,725,324 -0.24(-0.86%)
Feb 11, 2014 27.66 27.98 27.60 27.94 1,751,425 +0.28(+1.02%)
Feb 10, 2014 27.48 27.68 27.47 27.65 1,430,545 +0.11(+0.38%)
Feb 07, 2014 27.36 27.58 27.30 27.55 1,945,614 +0.37(+1.37%)
Feb 06, 2014 26.89 27.21 26.85 27.17 1,994,511 +0.51(+1.93%)
Feb 05, 2014 26.51 26.74 26.51 26.66 1,657,615 +0.02(+0.07%)
Feb 04, 2014 26.68 26.70 26.55 26.64 1,973,022 +0.13(+0.47%)
Feb 03, 2014 26.95 26.99 26.51 26.52 3,270,103 -0.42(-1.55%)
Jan 31, 2014 26.79 27.08 26.72 26.94 2,946,708 -0.38(-1.38%)
Jan 30, 2014 27.41 27.48 27.21 27.31 2,827,268 -0.27(-0.96%)
Jan 29, 2014 27.63 27.73 27.51 27.58 1,935,619 -0.50(-1.79%)
Jan 28, 2014 28.09 28.16 27.98 28.08 1,734,955 -0.08(-0.27%)
Jan 27, 2014 28.37 28.39 28.11 28.16 2,296,318 -0.11(-0.40%)
Jan 24, 2014 28.76 28.76 28.27 28.27 2,055,322 -0.75(-2.60%)
Jan 23, 2014 29.02 29.08 28.92 29.02 1,507,272 -0.08(-0.26%)
Jan 22, 2014 29.02 29.14 29.01 29.10 1,840,580 +0.40(+1.41%)
Jan 21, 2014 28.90 28.90 28.51 28.69 2,595,636 +0.91(+3.26%)
Jan 17, 2014 27.88 27.79 27.79 27.79 2,566,654 -0.19(-0.67%)
Jan 16, 2014 27.83 27.98 27.75 27.98 1,968,095 +0.47(+1.73%)
Jan 15, 2014 27.88 27.63 27.35 27.50 3,388,933 -0.38(-1.35%)
Jan 14, 2014 27.90 27.92 27.74 27.88 3,559,057 +0.36(+1.29%)
Jan 13, 2014 27.29 27.63 27.28 27.52 3,036,584 -0.20(-0.73%)
Jan 10, 2014 27.53 27.77 27.53 27.72 3,273,842 +0.17(+0.61%)
Jan 09, 2014 27.31 27.58 27.29 27.56 3,500,236 -0.23(-0.83%)
Jan 08, 2014 27.81 27.82 27.71 27.79 2,398,624 -0.33(-1.17%)
Jan 07, 2014 28.07 28.18 28.06 28.11 1,744,645 +0.10(+0.37%)
Jan 06, 2014 28.02 28.13 27.98 28.01 1,388,682 -0.08(-0.27%)
Jan 03, 2014 28.14 28.21 28.03 28.09 1,246,211 -0.03(-0.12%)
Jan 02, 2014 28.16 28.19 28.02 28.12 1,792,336 -0.62(-2.16%)
Dec 31, 2013 28.76 28.74 28.74 28.74 919,958 +0.11(+0.39%)
Dec 30, 2013 28.58 28.69 28.52 28.63 851,000 +0.06(+0.22%)
Dec 27, 2013 28.69 28.69 28.47 28.57 1,131,697 +0.37(+1.31%)
Dec 26, 2013 28.09 28.23 28.06 28.20 765,660 +0.12(+0.42%)
Dec 24, 2013 28.04 28.09 28.00 28.08 507,630 +0.22(+0.80%)
Dec 23, 2013 27.87 27.96 27.81 27.86 2,011,552 +0.01(+0.05%)
Dec 20, 2013 27.69 27.85 27.69 27.84 2,596,084 +0.20(+0.73%)
Dec 19, 2013 27.49 27.66 27.42 27.64 1,992,708 +0.06(+0.23%)
Dec 18, 2013 27.25 27.58 27.06 27.58 2,488,642 +0.31(+1.13%)
Dec 17, 2013 27.28 27.39 27.19 27.27 1,968,749 -0.21(-0.76%)
Dec 16, 2013 27.43 27.58 27.43 27.48 1,277,842 +0.18(+0.66%)
Dec 13, 2013 27.27 27.33 27.19 27.30 1,280,336 -0.05(-0.18%)
Dec 12, 2013 27.45 27.50 27.28 27.35 1,520,799 -0.46(-1.66%)
Dec 11, 2013 27.95 28.02 27.77 27.81 1,709,858 -0.44(-1.56%)
Dec 10, 2013 28.36 28.39 28.19 28.25 1,299,081 -0.19(-0.66%)
Dec 09, 2013 28.28 28.46 28.25 28.44 1,085,044 +0.07(+0.25%)
Dec 06, 2013 28.11 28.37 28.10 28.37 977,372 +0.56(+2.01%)
Dec 05, 2013 27.86 27.94 27.74 27.81 1,285,521 +0.02(+0.08%)
Dec 04, 2013 27.69 27.83 27.57 27.79 1,362,299 -0.08(-0.30%)
Dec 03, 2013 27.71 27.92 27.71 27.87 1,639,047 -0.04(-0.15%)
Dec 02, 2013 27.89 28.02 27.79 27.91 2,210,391 -0.34(-1.21%)
Nov 29, 2013 28.30 28.37 28.23 28.25 693,251 +0.20(+0.70%)
Nov 27, 2013 28.11 28.36 28.00 28.06 1,192,553 +0.08(+0.30%)
Nov 26, 2013 28.04 28.10 27.91 27.98 1,387,591 -0.23(-0.82%)
Nov 25, 2013 28.26 28.34 28.20 28.21 960,879 +0.24(+0.87%)
Nov 22, 2013 27.90 27.99 27.87 27.96 1,093,148 -0.07(-0.25%)
Nov 21, 2013 27.95 28.03 27.91 28.03 1,289,645 -0.03(-0.12%)
Nov 20, 2013 28.39 28.39 27.96 28.07 1,320,244 +0.01(+0.02%)
Nov 19, 2013 28.09 28.15 28.03 28.06 1,353,808 +0.04(+0.15%)
Nov 18, 2013 28.15 28.15 27.99 28.02 1,023,088 +0.13(+0.45%)
Nov 15, 2013 27.78 27.90 27.74 27.89 1,650,940 +0.09(+0.33%)
Nov 14, 2013 27.77 27.82 27.70 27.80 2,503,767 +0.02(+0.08%)
Nov 13, 2013 27.49 27.80 27.49 27.78 1,570,472 +0.04(+0.15%)
Nov 12, 2013 27.79 27.81 27.63 27.74 1,562,085 -0.03(-0.10%)
Nov 11, 2013 27.72 27.80 27.69 27.77 1,550,662 +0.10(+0.38%)
Nov 08, 2013 27.64 27.69 27.54 27.66 2,129,289 -0.02(-0.08%)
Nov 07, 2013 27.92 27.95 27.61 27.68 4,055,429 -0.26(-0.92%)
Nov 06, 2013 27.98 28.10 27.86 27.94 3,564,985 -0.25(-0.87%)
Nov 05, 2013 28.01 28.23 27.94 28.19 1,750,808 +0.07(+0.25%)
Nov 04, 2013 27.99 28.12 27.92 28.12 1,247,359 +0.37(+1.32%)
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.