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, 2008 24.51 24.84 24.26 24.55 1,979,409 -0.04(-0.16%)
Dec 30, 2008 24.27 24.62 24.25 24.59 2,314,752 +0.30(+1.24%)
Dec 29, 2008 24.67 24.69 24.10 24.29 2,314,863 +0.03(+0.12%)
Dec 26, 2008 24.27 24.39 24.03 24.26 1,088,867 +0.21(+0.87%)
Dec 24, 2008 24.13 24.13 23.87 24.05 745,209 +0.07(+0.29%)
Dec 23, 2008 24.79 24.84 23.94 23.98 3,338,313 -0.23(-0.95%)
Dec 22, 2008 24.38 24.52 23.90 24.21 2,387,922 -0.12(-0.49%)
Dec 19, 2008 24.51 25.02 24.26 24.33 2,711,754 -0.14(-0.57%)
Dec 18, 2008 25.49 25.53 24.19 24.47 4,469,240 -0.61(-2.43%)
Dec 17, 2008 24.55 25.37 24.49 25.08 3,163,747 +0.22(+0.88%)
Dec 16, 2008 23.74 24.90 23.68 24.86 3,851,054 +1.04(+4.37%)
Dec 15, 2008 23.65 23.95 23.44 23.82 2,840,548 +0.42(+1.79%)
Dec 12, 2008 22.87 23.57 22.76 23.40 3,476,348 +0.56(+2.45%)
Dec 11, 2008 22.86 23.27 22.68 22.84 3,992,125 -0.20(-0.87%)
Dec 10, 2008 22.96 23.23 22.77 23.04 3,300,932 +0.11(+0.48%)
Dec 09, 2008 23.03 23.43 22.81 22.93 2,250,613 -0.19(-0.82%)
Dec 08, 2008 23.33 23.56 22.84 23.12 6,232,944 +0.86(+3.86%)
Dec 05, 2008 21.72 22.34 21.27 22.26 3,959,904 +0.24(+1.09%)
Dec 04, 2008 22.34 22.70 21.84 22.02 3,191,552 -0.68(-3.00%)
Dec 03, 2008 22.20 22.71 21.76 22.70 3,928,502 +0.23(+1.02%)
Dec 02, 2008 22.05 22.58 21.86 22.47 2,623,649 +0.95(+4.41%)
Dec 01, 2008 22.39 22.44 21.52 21.52 2,445,070 -1.85(-7.92%)
Nov 28, 2008 23.17 23.54 23.05 23.37 1,462,955 +0.20(+0.86%)
Nov 26, 2008 22.75 23.26 22.57 23.17 2,614,485 -0.66(-2.77%)
Nov 25, 2008 24.31 24.46 23.33 23.83 2,753,225 -0.38(-1.57%)
Nov 24, 2008 23.08 24.50 22.96 24.21 3,221,392 +1.29(+5.63%)
Nov 21, 2008 22.77 23.05 21.86 22.92 3,410,296 +1.02(+4.66%)
Nov 20, 2008 22.66 23.30 21.78 21.90 3,665,006 -1.08(-4.70%)
Nov 19, 2008 24.04 24.39 22.94 22.98 3,528,274 -0.48(-2.05%)
Nov 18, 2008 23.01 23.76 22.94 23.46 2,838,660 +0.83(+3.67%)
Nov 17, 2008 22.83 23.26 22.52 22.63 2,533,747 -0.49(-2.12%)
Nov 14, 2008 23.34 23.86 22.95 23.12 0 -1.17(-4.82%)
Nov 13, 2008 23.12 24.33 22.41 24.29 6,521,211 +1.49(+6.54%)
Nov 12, 2008 23.26 23.32 22.71 22.80 1,826,956 -0.67(-2.85%)
Nov 11, 2008 23.84 23.87 23.19 23.47 1,967,428 -0.89(-3.65%)
Nov 10, 2008 24.94 24.98 24.04 24.36 1,580,837 -0.21(-0.85%)
Nov 07, 2008 23.87 24.57 23.81 24.57 2,625,230 +0.83(+3.50%)
Nov 06, 2008 25.01 25.19 23.47 23.74 2,597,444 -0.90(-3.65%)
Nov 05, 2008 25.67 25.90 24.58 24.64 2,802,789 -0.93(-3.64%)
Nov 04, 2008 24.99 25.83 24.85 25.57 2,308,338 +1.25(+5.14%)
Nov 03, 2008 23.83 24.44 23.71 24.32 2,397,758 +0.27(+1.12%)
Oct 31, 2008 23.46 24.30 23.30 24.05 4,172,618 +0.66(+2.82%)
Oct 30, 2008 24.13 24.42 22.55 23.39 6,557,668 -0.50(-2.09%)
Oct 29, 2008 23.91 24.67 23.33 23.89 3,997,303 +0.06(+0.25%)
Oct 28, 2008 22.27 23.83 21.93 23.83 3,342,783 +1.80(+8.17%)
Oct 27, 2008 22.03 22.72 21.85 22.03 3,197,697 -0.92(-4.01%)
Oct 24, 2008 22.06 23.61 22.05 22.95 3,720,797 -1.24(-5.13%)
Oct 23, 2008 23.62 24.51 23.36 24.19 4,941,611 +0.80(+3.42%)
Oct 22, 2008 24.07 24.22 22.91 23.39 4,552,784 -1.80(-7.15%)
Oct 21, 2008 25.32 25.97 25.04 25.19 2,463,474 -1.34(-5.05%)
Oct 20, 2008 26.03 26.62 25.66 26.53 2,748,769 +1.41(+5.61%)
Oct 17, 2008 24.31 25.68 24.19 25.12 0 +0.83(+3.42%)
Oct 16, 2008 24.27 24.53 23.22 24.29 5,075,324 +0.43(+1.80%)
Oct 15, 2008 24.57 24.90 23.86 23.86 5,592,527 -2.16(-8.30%)
Oct 14, 2008 26.55 26.63 25.24 26.02 5,102,856 +0.87(+3.46%)
Oct 13, 2008 23.44 25.20 23.25 25.15 4,060,493 +2.44(+10.74%)
Oct 10, 2008 22.37 23.57 21.67 22.71 7,151,914 -1.84(-7.49%)
Oct 09, 2008 25.25 25.33 23.56 24.55 4,359,279 -0.91(-3.57%)
Oct 08, 2008 26.05 26.35 25.35 25.46 4,039,538 -1.17(-4.39%)
Oct 07, 2008 27.59 27.71 26.57 26.63 3,175,592 +0.25(+0.95%)
Oct 06, 2008 27.06 27.15 25.79 26.38 3,243,813 -1.19(-4.32%)
Oct 03, 2008 27.56 28.27 27.52 27.57 0 +0.07(+0.25%)
Oct 02, 2008 27.70 27.85 27.45 27.50 2,099,207 -1.15(-4.01%)
Oct 01, 2008 28.48 28.77 28.17 28.65 1,565,596 +0.49(+1.74%)
Sep 30, 2008 28.00 28.19 27.64 28.16 2,113,992 +1.14(+4.22%)
Sep 29, 2008 28.20 28.33 27.02 27.02 2,412,731 -1.71(-5.95%)
Sep 26, 2008 29.00 29.10 28.55 28.73 0 -0.66(-2.25%)
Sep 25, 2008 29.58 29.68 29.28 29.39 2,107,100 +0.78(+2.73%)
Sep 24, 2008 28.98 28.98 28.51 28.61 1,648,591 -0.02(-0.07%)
Sep 23, 2008 29.39 29.45 28.46 28.63 2,205,749 -0.27(-0.93%)
Sep 22, 2008 29.60 29.62 28.79 28.90 1,998,098 -0.27(-0.93%)
Sep 19, 2008 29.15 29.26 28.76 29.17 0 +0.39(+1.36%)
Sep 18, 2008 28.87 28.96 28.40 28.78 4,756,298 +0.64(+2.27%)
Sep 17, 2008 28.85 29.05 28.10 28.14 6,074,209 -1.08(-3.70%)
Sep 16, 2008 28.89 29.38 28.83 29.22 4,871,495 -0.15(-0.51%)
Sep 15, 2008 29.19 29.50 29.03 29.37 3,353,120 -0.18(-0.61%)
Sep 12, 2008 28.68 29.55 28.61 29.55 2,791,470 +0.59(+2.04%)
Sep 11, 2008 28.36 28.96 28.35 28.96 2,201,650 +0.03(+0.10%)
Sep 10, 2008 29.19 29.21 28.87 28.93 2,781,348 +0.12(+0.42%)
Sep 09, 2008 28.78 29.19 28.72 28.81 2,402,218 +0.44(+1.55%)
Sep 08, 2008 28.69 28.81 28.15 28.37 3,104,655 -0.98(-3.34%)
Sep 05, 2008 29.20 29.38 28.87 29.35 0 +0.48(+1.66%)
Sep 04, 2008 28.89 29.06 28.70 28.87 4,936,769 +1.48(+5.40%)
Sep 03, 2008 27.38 27.51 27.22 27.39 1,400,739 -0.63(-2.25%)
Sep 02, 2008 28.21 28.30 28.00 28.02 1,543,423 +0.42(+1.52%)
Aug 29, 2008 27.65 27.87 27.58 27.60 0 -0.36(-1.29%)
Aug 28, 2008 27.80 28.02 27.75 27.96 1,260,074 +0.19(+0.68%)
Aug 27, 2008 27.63 27.79 27.53 27.77 1,174,148 -0.01(-0.04%)
Aug 26, 2008 27.84 27.97 27.71 27.78 952,736 -0.21(-0.75%)
Aug 25, 2008 28.22 28.30 27.94 27.99 899,239 -0.31(-1.10%)
Aug 22, 2008 28.36 28.50 28.27 28.30 0 +0.05(+0.18%)
Aug 21, 2008 28.10 28.31 28.07 28.25 1,054,653 +0.15(+0.53%)
Aug 20, 2008 28.08 28.21 27.92 28.10 1,056,318 -0.05(-0.18%)
Aug 19, 2008 28.09 28.20 28.00 28.15 976,745 -0.32(-1.12%)
Aug 18, 2008 28.70 28.75 28.34 28.47 1,048,365 +0.02(+0.07%)
Aug 15, 2008 28.27 28.52 28.26 28.45 0 +0.13(+0.46%)
Aug 14, 2008 28.15 28.50 28.13 28.32 2,050,501 -0.54(-1.87%)
Aug 13, 2008 28.65 28.91 28.53 28.86 3,496,605 +0.36(+1.26%)
Aug 12, 2008 28.21 28.61 28.12 28.50 3,166,866 +0.25(+0.88%)
Aug 11, 2008 28.29 28.43 28.14 28.25 1,326,756 -0.02(-0.07%)
Aug 08, 2008 27.64 28.35 27.63 28.27 2,937,769 +0.42(+1.51%)
Aug 07, 2008 27.88 28.02 27.77 27.85 3,040,556 -0.51(-1.80%)
Aug 06, 2008 27.91 28.36 27.80 28.36 2,063,257 +0.42(+1.50%)
Aug 05, 2008 27.59 27.95 27.54 27.94 4,165,602 +0.92(+3.40%)
Aug 04, 2008 26.94 27.09 26.82 27.02 2,762,577 +0.06(+0.22%)
Aug 01, 2008 27.04 27.20 26.81 26.96 4,083,611 -0.75(-2.71%)
Jul 31, 2008 27.91 27.91 27.51 27.71 5,828,547 -2.58(-8.52%)
Jul 30, 2008 29.99 30.37 29.83 30.29 1,806,492 +0.32(+1.07%)
Jul 29, 2008 29.97 30.00 29.72 29.97 2,314,872 +0.22(+0.74%)
Jul 28, 2008 30.14 30.14 29.64 29.75 1,799,525 +0.54(+1.85%)
Jul 25, 2008 29.30 29.33 29.09 29.21 1,527,717 +0.34(+1.18%)
Jul 24, 2008 29.06 29.06 28.78 28.87 1,352,800 -0.31(-1.06%)
Jul 23, 2008 29.23 29.48 29.06 29.18 1,705,414 +0.02(+0.07%)
Jul 22, 2008 28.73 29.22 28.73 29.16 954,958 +0.37(+1.29%)
Jul 21, 2008 28.82 28.85 28.65 28.79 921,350 +0.20(+0.70%)
Jul 18, 2008 28.55 28.73 28.30 28.59 1,324,213 -0.47(-1.62%)
Jul 17, 2008 29.07 29.12 28.71 29.06 1,566,953 +0.70(+2.47%)
Jul 16, 2008 27.88 28.40 27.67 28.36 2,391,792 +0.67(+2.42%)
Jul 15, 2008 27.56 27.87 27.40 27.69 1,584,695 -0.21(-0.75%)
Jul 14, 2008 28.07 28.11 27.87 27.90 1,948,268 -0.01(-0.04%)
Jul 11, 2008 27.88 28.02 27.64 27.91 2,088,045 -0.43(-1.52%)
Jul 10, 2008 28.47 28.54 28.12 28.34 2,877,722 -0.84(-2.88%)
Jul 09, 2008 29.30 29.56 29.18 29.18 1,537,572 +0.20(+0.69%)
Jul 08, 2008 28.56 29.01 28.47 28.98 1,606,824 +0.83(+2.95%)
Jul 07, 2008 28.10 28.40 28.08 28.15 2,164,955 -0.04(-0.14%)
Jul 04, 2008 28.17 28.39 27.79 28.19 2,219,739 +0.00(+0.00%)
Jul 03, 2008 28.17 28.39 27.79 28.19 2,219,739 +0.49(+1.77%)
Jul 02, 2008 27.90 27.97 27.70 27.70 2,540,897 -0.52(-1.84%)
Jul 01, 2008 28.29 28.31 27.86 28.22 3,088,171 -0.18(-0.63%)
Jun 30, 2008 28.39 28.60 28.34 28.40 2,975,163 +0.47(+1.68%)
Jun 27, 2008 27.94 28.25 27.90 27.93 1,582,976 -0.64(-2.24%)
Jun 26, 2008 28.55 28.89 28.35 28.57 2,612,975 -0.32(-1.11%)
Jun 25, 2008 28.45 29.06 28.44 28.89 1,506,535 +0.37(+1.30%)
Jun 24, 2008 28.29 28.71 28.12 28.52 1,877,685 -0.60(-2.06%)
Jun 23, 2008 29.08 29.25 28.98 29.12 1,217,698 -0.35(-1.19%)
Jun 20, 2008 29.37 29.63 29.18 29.47 3,294,488 -0.31(-1.04%)
Jun 19, 2008 29.94 29.98 29.57 29.78 1,869,523 -0.12(-0.40%)
Jun 18, 2008 29.91 29.95 29.77 29.90 1,446,723 +0.18(+0.61%)
Jun 17, 2008 29.94 30.00 29.67 29.72 1,326,159 -0.22(-0.73%)
Jun 16, 2008 29.31 29.98 29.31 29.94 1,447,422 -0.52(-1.71%)
Jun 13, 2008 30.12 30.65 30.09 30.46 1,283,214 -0.62(-1.99%)
Jun 12, 2008 30.94 31.17 30.88 31.08 1,127,838 +0.31(+1.01%)
Jun 11, 2008 31.17 31.18 30.76 30.77 1,113,939 -0.41(-1.31%)
Jun 10, 2008 31.33 31.40 31.12 31.18 1,451,688 -0.46(-1.45%)
Jun 09, 2008 31.92 31.94 31.48 31.64 1,179,428 -0.29(-0.91%)
Jun 06, 2008 32.20 32.36 31.91 31.93 1,489,889 -1.13(-3.42%)
Jun 05, 2008 32.63 33.08 32.50 33.06 3,324,659 +0.84(+2.61%)
Jun 04, 2008 32.43 32.44 32.18 32.22 1,628,022 -0.16(-0.49%)
Jun 03, 2008 32.61 32.66 32.31 32.38 1,969,643 -0.08(-0.25%)
Jun 02, 2008 32.44 32.53 32.26 32.46 906,234 -0.30(-0.92%)
May 30, 2008 32.81 32.86 32.58 32.76 1,027,650 +0.41(+1.27%)
May 29, 2008 32.20 32.42 32.16 32.35 1,577,004 -0.25(-0.77%)
May 28, 2008 32.78 32.79 32.41 32.60 991,656 -0.29(-0.88%)
May 27, 2008 32.51 32.91 32.51 32.89 2,255,514 +0.71(+2.21%)
May 26, 2008 32.44 32.55 32.07 32.18 0 +0.00(+0.00%)
May 23, 2008 32.44 32.55 32.07 32.18 1,317,512 +0.03(+0.09%)
May 22, 2008 31.92 32.24 31.87 32.15 1,759,602 +0.21(+0.66%)
May 21, 2008 32.43 32.47 31.91 31.94 1,116,330 -0.43(-1.33%)
May 20, 2008 32.32 32.46 32.15 32.37 1,586,172 -0.08(-0.25%)
May 19, 2008 32.68 32.71 32.42 32.45 1,470,898 -1.46(-4.31%)
May 16, 2008 33.60 34.05 33.57 33.91 1,016,364 +0.24(+0.71%)
May 15, 2008 33.53 33.74 33.47 33.67 758,921 +0.27(+0.81%)
May 14, 2008 33.24 33.52 33.19 33.40 890,824 +0.07(+0.21%)
May 13, 2008 33.32 33.48 33.22 33.33 1,971,500 -0.85(-2.49%)
May 12, 2008 34.18 34.30 34.01 34.18 739,980 +0.07(+0.21%)
May 09, 2008 34.11 34.14 33.93 34.11 872,649 +0.08(+0.24%)
May 08, 2008 33.91 34.17 33.78 34.03 3,424,514 +1.48(+4.55%)
May 07, 2008 32.59 32.84 32.26 32.55 2,236,290 -0.52(-1.57%)
May 06, 2008 32.90 33.13 32.90 33.07 976,232 -0.46(-1.37%)
May 05, 2008 33.57 33.70 33.40 33.53 816,926 -0.18(-0.53%)
May 02, 2008 33.78 33.80 33.57 33.71 1,230,941 +0.09(+0.27%)
May 01, 2008 33.44 33.76 33.24 33.62 1,115,105 +0.08(+0.24%)
Apr 30, 2008 33.31 33.68 33.30 33.54 2,791,133 +0.64(+1.95%)
Apr 29, 2008 33.06 33.11 32.84 32.90 2,630,495 -0.45(-1.35%)
Apr 28, 2008 33.36 33.56 33.23 33.35 1,218,241 +0.22(+0.66%)
Apr 25, 2008 33.20 33.28 32.98 33.13 2,145,945 -0.09(-0.27%)
Apr 24, 2008 33.03 33.33 32.84 33.22 2,246,589 +0.18(+0.54%)
Apr 23, 2008 33.19 33.21 32.93 33.04 2,952,717 -0.76(-2.25%)
Apr 22, 2008 33.93 34.07 33.66 33.80 836,647 -0.21(-0.62%)
Apr 21, 2008 33.82 34.06 33.62 34.01 704,222 -0.11(-0.32%)
Apr 18, 2008 33.96 34.19 33.86 34.12 890,492 +0.58(+1.73%)
Apr 17, 2008 33.67 33.72 33.44 33.54 757,355 -0.25(-0.74%)
Apr 16, 2008 33.29 33.82 33.29 33.79 692,623 +0.58(+1.75%)
Apr 15, 2008 33.37 33.39 33.09 33.21 757,442 +0.14(+0.42%)
Apr 14, 2008 33.14 33.27 33.03 33.07 869,776 +0.08(+0.24%)
Apr 11, 2008 33.26 33.30 32.99 32.99 928,550 -0.75(-2.22%)
Apr 10, 2008 33.95 34.05 33.62 33.74 1,059,170 +0.34(+1.02%)
Apr 09, 2008 33.56 33.71 33.35 33.40 996,800 -0.24(-0.71%)
Apr 08, 2008 33.47 33.64 33.40 33.64 1,969,000 +0.35(+1.05%)
Apr 07, 2008 33.44 33.53 33.27 33.29 1,949,291 -0.54(-1.60%)
Apr 04, 2008 33.77 34.07 33.63 33.83 1,763,626 +0.10(+0.30%)
Apr 03, 2008 33.60 33.77 33.53 33.73 1,024,800 -0.11(-0.33%)
Apr 02, 2008 33.68 33.99 33.68 33.84 1,313,619 -0.68(-1.97%)
Apr 01, 2008 34.07 34.53 34.05 34.52 1,759,678 +0.79(+2.34%)
Mar 31, 2008 33.58 33.83 33.54 33.73 1,306,200 +0.31(+0.93%)
Mar 28, 2008 33.33 33.57 33.23 33.42 1,679,200 -0.13(-0.39%)
Mar 27, 2008 33.99 34.07 33.52 33.55 3,633,685 -0.33(-0.97%)
Mar 26, 2008 33.83 33.93 33.52 33.88 1,712,100 +0.36(+1.07%)
Mar 25, 2008 33.64 33.65 33.30 33.52 3,417,708 +0.04(+0.12%)
Mar 24, 2008 33.45 33.57 33.04 33.48 1,734,624 +0.41(+1.24%)
Mar 21, 2008 32.80 33.23 32.65 33.07 7,058,020 +0.00(+0.00%)
Mar 20, 2008 32.80 33.23 32.65 33.07 7,058,020 +1.28(+4.03%)
Mar 19, 2008 32.01 32.42 31.79 31.79 1,239,110 -0.43(-1.33%)
Mar 18, 2008 32.12 32.33 31.95 32.22 1,945,233 +0.57(+1.80%)
Mar 17, 2008 31.42 31.87 31.39 31.65 1,537,360 -0.69(-2.13%)
Mar 14, 2008 32.86 32.95 32.19 32.34 2,572,880 -0.65(-1.97%)
Mar 13, 2008 32.58 33.02 32.40 32.99 1,787,057 +1.42(+4.50%)
Mar 12, 2008 31.76 31.88 31.55 31.57 1,324,156 -0.14(-0.44%)
Mar 11, 2008 31.55 31.71 31.42 31.71 1,514,744 +0.68(+2.19%)
Mar 10, 2008 31.20 31.27 30.95 31.03 1,280,852 -0.11(-0.35%)
Mar 07, 2008 31.04 31.49 31.04 31.14 2,870,201 +0.26(+0.84%)
Mar 06, 2008 31.24 31.29 30.88 30.88 970,880 -0.37(-1.18%)
Mar 05, 2008 30.88 31.48 30.80 31.25 1,125,030 +0.36(+1.17%)
Mar 04, 2008 30.82 31.01 30.66 30.89 1,854,000 -0.06(-0.19%)
Mar 03, 2008 30.90 31.06 30.62 30.95 1,836,250 -0.15(-0.48%)
Feb 29, 2008 31.48 31.50 31.01 31.10 1,477,652 -0.60(-1.89%)
Feb 28, 2008 32.12 32.12 31.45 31.70 1,038,974 +0.00(+0.00%)
Feb 27, 2008 31.15 31.91 31.14 31.70 1,544,300 +0.67(+2.16%)
Feb 26, 2008 30.68 31.13 30.55 31.03 1,022,278 +0.03(+0.10%)
Feb 25, 2008 30.73 31.03 30.57 31.00 1,366,900 +0.12(+0.39%)
Feb 22, 2008 30.84 30.93 30.35 30.88 1,144,419 +0.55(+1.81%)
Feb 21, 2008 30.76 30.76 30.32 30.33 941,700 -0.30(-0.98%)
Feb 20, 2008 30.17 30.77 30.16 30.63 1,088,600 -0.24(-0.78%)
Feb 19, 2008 31.18 31.21 30.72 30.87 1,134,105 +0.30(+0.98%)
Feb 18, 2008 30.51 30.68 30.26 30.57 0 +0.00(+0.00%)
Feb 15, 2008 30.51 30.68 30.26 30.57 2,199,599 -0.34(-1.10%)
Feb 14, 2008 31.30 31.45 30.90 30.91 2,211,259 -0.29(-0.93%)
Feb 13, 2008 31.23 31.30 30.92 31.20 1,256,820 +0.01(+0.03%)
Feb 12, 2008 30.95 31.43 30.82 31.19 1,137,700 +0.55(+1.80%)
Feb 11, 2008 30.82 30.83 30.29 30.64 1,478,660 -0.28(-0.91%)
Feb 08, 2008 30.83 31.04 30.69 30.92 1,303,422 +0.23(+0.75%)
Feb 07, 2008 30.68 30.80 30.28 30.69 2,595,581 -0.81(-2.57%)
Feb 06, 2008 31.40 31.90 31.13 31.50 2,971,100 +0.60(+1.94%)
Feb 05, 2008 31.44 31.64 30.89 30.90 2,932,090 -1.56(-4.81%)
Feb 04, 2008 32.71 32.71 32.42 32.46 1,300,673 -0.78(-2.35%)
Feb 01, 2008 32.83 33.26 32.73 33.24 2,020,667 +0.76(+2.34%)
Jan 31, 2008 31.86 32.65 31.79 32.48 2,553,326 +0.29(+0.90%)
Jan 30, 2008 31.99 32.70 31.91 32.19 1,559,423 +0.12(+0.37%)
Jan 29, 2008 32.19 32.26 31.96 32.07 1,348,762 -0.30(-0.93%)
Jan 28, 2008 31.82 32.37 31.63 32.37 1,695,100 +0.39(+1.22%)
Jan 25, 2008 32.68 32.68 31.75 31.98 2,932,939 -0.08(-0.25%)
Jan 24, 2008 31.40 32.18 31.31 32.06 2,238,402 +0.90(+2.89%)
Jan 23, 2008 29.94 31.25 29.94 31.16 6,916,850 -0.84(-2.62%)
Jan 22, 2008 30.38 32.13 30.36 32.00 3,722,282 -1.00(-3.03%)
Jan 21, 2008 33.71 33.90 32.90 33.00 0 +0.00(+0.00%)
Jan 18, 2008 33.71 33.90 32.90 33.00 2,012,076 +0.24(+0.73%)
Jan 17, 2008 33.42 33.60 32.68 32.76 1,743,600 +0.16(+0.49%)
Jan 16, 2008 33.08 33.34 32.56 32.60 1,727,985 +0.22(+0.68%)
Jan 15, 2008 32.79 32.93 32.31 32.38 1,910,700 -1.14(-3.40%)
Jan 14, 2008 33.74 33.80 33.33 33.52 1,087,265 +0.39(+1.18%)
Jan 11, 2008 33.32 33.64 33.08 33.13 2,501,146 -1.92(-5.48%)
Jan 10, 2008 35.09 35.31 34.73 35.05 3,039,464 -0.64(-1.79%)
Jan 09, 2008 35.75 35.93 35.42 35.69 2,575,757 -0.90(-2.46%)
Jan 08, 2008 37.03 37.18 36.50 36.59 1,652,704 -0.46(-1.24%)
Jan 07, 2008 36.83 37.06 36.70 37.05 1,788,214 +1.08(+3.00%)
Jan 04, 2008 36.39 36.44 35.97 35.97 1,650,807 -0.55(-1.51%)
Jan 03, 2008 36.66 36.74 36.27 36.52 3,086,800 +0.25(+0.69%)
Jan 02, 2008 36.65 36.73 36.11 36.27 2,525,800 -0.19(-0.52%)
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.