Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh $44.27

up +0.10


21/4/2014 11:02 AM  |  NYSE : UL  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UL historical data

Date Open High Low Close Volume
4/17/201443.6244.1843.5944.171,199,710
4/16/201444.3244.3444.0744.321,089,620
4/15/201444.2244.2543.9344.161,587,450
4/14/201444.7944.7944.5044.691,368,960
4/11/201444.1244.2743.9844.042,018,960
4/10/201444.0644.2443.6543.65934,066
4/9/201444.0644.1243.7844.081,034,430
4/8/201443.3143.8043.3043.681,980,500
4/7/201442.2542.3842.1842.201,130,400
4/4/201442.2242.3341.9742.001,612,390
4/3/201442.1942.3642.1142.311,067,560
4/2/201442.6242.6842.4342.48520,717
4/1/201442.3342.6842.3042.61965,357
3/31/201442.8242.8442.6742.781,220,590
3/28/201442.1342.6542.1142.621,821,960
3/27/201441.3241.7441.2341.602,865,940
3/26/201441.2641.3441.0041.06803,538
3/25/201440.5341.0740.4740.951,665,860
3/24/201440.0340.2439.7840.151,218,410
3/21/201439.7140.0239.5839.681,586,830
3/20/201439.0939.4139.0539.27915,009
3/19/201439.7639.8939.2639.441,156,930
3/18/201439.4339.8139.4339.70999,770
3/17/201439.3839.6539.3839.521,202,400
3/14/201439.3939.5939.2639.481,887,760
3/13/201439.6639.7039.1439.241,826,330
3/12/201439.3139.6839.3139.621,745,430
3/11/201439.8739.9539.6139.692,661,720
3/10/201440.6040.6639.9040.154,951,710
3/7/201440.8740.9440.6440.90994,835
3/6/201440.8240.9940.7940.861,009,980
3/5/201440.8941.1140.8640.95649,190
3/4/201441.0641.2941.0041.25916,632
3/3/201440.3740.5340.1440.241,292,440
2/28/201441.0341.1940.8441.031,630,310
2/27/201440.6641.0340.6440.991,019,670
2/26/201441.0541.1240.7140.781,232,800
2/25/201441.2741.4341.0741.343,394,950
2/24/201440.8241.2940.7741.071,267,700
2/21/201440.7140.9440.5640.591,093,070
2/20/201440.5140.8440.4040.74955,564
2/19/201440.4040.6740.3740.43878,650
2/18/201440.3340.5240.1240.411,279,600
2/14/201439.3339.5739.3239.561,244,120
2/13/201439.2439.5839.2339.54906,499
2/12/201439.4239.4939.2739.321,222,520
2/11/201439.2739.7339.1939.661,234,370
2/10/201439.0239.3039.0039.261,007,840
2/7/201438.8439.1538.7639.111,370,440
2/6/201438.1838.6338.1238.581,413,220
2/5/201437.6437.9637.6337.851,174,300
2/4/201438.2438.2738.0538.191,381,160
2/3/201438.6338.6938.0038.012,289,190
1/31/201438.4038.8138.3038.612,055,740
1/30/201439.2939.3939.0139.151,999,990
1/29/201439.6139.7539.4439.531,352,950
1/28/201440.2740.3640.1140.251,224,190
1/27/201440.6640.6940.2940.361,613,290
1/24/201441.2341.2340.5240.521,433,880
1/23/201441.6041.6941.4641.601,056,040
1/22/201441.6041.7741.5841.711,288,110
1/21/201441.4241.4240.8741.131,827,330
1/17/201439.9740.1439.7839.831,790,600
1/16/201439.8940.1139.7840.101,395,470
1/15/201439.3939.6139.2139.422,378,650
1/14/201439.9940.0239.7639.962,488,520
1/13/201439.1239.6139.1139.452,126,270
1/10/201439.4639.8139.4639.742,283,960
1/9/201439.1539.5439.1239.502,456,280
1/8/201439.8639.8839.7239.831,674,880
1/7/201440.2340.4040.2240.301,222,280
1/6/201440.1740.3240.1040.15970,910
1/3/201440.3340.4440.1840.26869,407
1/2/201440.3740.4140.1640.311,254,630
12/31/201341.2241.2341.0441.20641,844
12/30/201340.9741.1340.8841.04604,412
12/27/201341.1241.1340.8140.95789,517
12/26/201340.2640.4640.2240.42534,155
12/24/201340.1940.2640.1440.25354,143
12/23/201339.9540.0839.8639.931,403,340
12/20/201339.6939.9239.6939.911,811,130
12/19/201339.4039.6539.3139.621,397,900
12/18/201339.0639.5338.7939.531,736,400
12/17/201339.1039.2638.9739.091,379,390
12/16/201339.3239.5339.3239.39892,174
12/13/201339.0939.1838.9739.13893,214
12/12/201339.3439.4239.1039.201,062,470
12/11/201340.0740.1739.8039.861,199,920
12/10/201340.6540.6940.4140.49932,213
12/9/201340.5340.8040.5040.76761,290
12/6/201340.2940.6640.2840.66681,854
12/5/201339.9440.0639.7639.86899,620
12/4/201339.6939.8939.5239.83953,294
12/3/201339.7240.0239.7239.951,144,760
12/2/201339.9840.1739.8340.011,552,460
11/29/201340.5740.6640.4740.50483,640
11/27/201340.3040.6540.1340.22831,973
11/26/201340.1940.2840.0140.10984,773
11/25/201340.5140.6240.4340.43673,398
11/22/201339.9940.1239.9540.08762,624
Trading Center