Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh $42.56

down -0.19


19/9/2014 04:00 PM  |  NYSE : UL  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UL historical data

Date Open High Low Close Volume
9/19/201442.8142.8642.5042.561,286,785
9/18/201442.5442.8342.5442.751,120,353
9/17/201442.9843.0042.5342.571,598,898
9/16/201443.5943.7843.4343.721,125,844
9/15/201443.6943.7943.5243.751,480,591
9/12/201443.7543.7943.5243.75800,717
9/11/201443.4843.7143.4343.61597,747
9/10/201443.5843.7543.5143.72591,931
9/9/201443.6843.7143.5143.60608,967
9/8/201443.9344.0843.8343.83905,453
9/5/201444.4244.6244.3544.61388,173
9/4/201444.7544.9644.5044.56724,488
9/3/201444.5644.5844.3444.41922,993
9/2/201444.2544.2844.0644.18480,408
8/29/201443.9844.0843.7344.06491,579
8/28/201443.9043.9943.8243.88821,375
8/27/201443.9243.9543.7943.811,289,237
8/26/201443.9044.0643.8743.90493,841
8/25/201443.7343.9743.6543.83455,205
8/22/201443.6043.6743.3643.44522,840
8/21/201443.7143.8743.6243.83643,130
8/20/201443.6443.7443.5743.59945,338
8/19/201443.7343.8543.6743.85642,518
8/18/201443.6443.7043.5043.53818,343
8/15/201443.7143.8143.3143.51689,671
8/14/201443.3943.4343.1943.34883,011
8/13/201443.0943.1842.9843.18733,640
8/12/201442.9743.1142.8943.05695,690
8/11/201442.9443.1042.8842.99871,140
8/8/201442.5942.9842.5142.97546,211
8/7/201443.4143.4142.9643.02687,656
8/6/201442.5243.0642.5043.01787,162
8/5/201443.2243.2642.9643.05603,927
8/4/201443.1543.1742.6642.91986,002
8/1/201443.0843.3843.0743.16800,122
7/31/201443.4643.5543.1943.23773,099
7/30/201444.2044.2543.8844.00780,203
7/29/201445.0045.0144.5944.62653,400
7/28/201444.7144.7344.4144.59629,296
7/25/201444.6544.7644.3244.45631,835
7/24/201445.3545.3545.0545.13670,523
7/23/201445.9545.9545.5645.60944,867
7/22/201445.8645.8745.7145.811,292,905
7/21/201445.0045.2744.9445.24468,628
7/18/201444.8245.1044.7445.02441,409
7/17/201445.3545.5844.9745.00595,641
7/16/201445.2145.2945.0845.18541,192
7/15/201445.0345.0844.7644.861,276,663
7/14/201445.2145.2845.1145.20901,988
7/11/201444.6244.9344.6044.89852,512
7/10/201444.6244.7644.4544.701,511,324
7/9/201445.1545.3545.0945.261,126,571
7/8/201445.4345.6345.4145.551,284,827
7/7/201445.4845.6845.4445.61882,532
7/3/201445.6945.9945.6945.85500,453
7/2/201445.5145.7345.4945.721,016,311
7/1/201445.3145.6545.2545.63886,326
6/30/201445.2645.4045.1845.31607,287
6/27/201444.9344.9644.8244.96510,589
6/26/201445.0045.1044.6245.05503,982
6/25/201445.1745.3345.0345.10904,484
6/24/201445.7245.8645.6045.61894,961
6/23/201445.8045.8045.5345.71959,843
6/20/201445.6545.7845.5845.62560,561
6/19/201445.7245.9445.6145.66537,812
6/18/201445.3645.5345.1945.52607,635
6/17/201445.2445.4445.2345.34757,205
6/16/201445.1245.2845.0445.18456,795
6/13/201445.2445.3345.0545.15611,669
6/12/201445.4045.4345.2045.25904,206
6/11/201445.0645.0644.8644.92777,469
6/10/201444.8145.0444.7944.97611,241
6/9/201444.4644.6844.4544.60683,961
6/6/201444.2544.4444.1444.421,540,209
6/5/201444.9145.1044.7745.051,074,930
6/4/201445.1445.1644.8945.001,092,083
6/3/201445.0145.2444.9645.232,562,528
6/2/201444.8944.9344.7744.87853,764
5/30/201444.9445.0344.8544.971,041,120
5/29/201444.9445.0044.8444.93790,429
5/28/201444.4044.6844.3744.55717,373
5/27/201444.7844.8944.5744.73792,596
5/23/201444.7144.9144.6944.82769,278
5/22/201445.1645.1944.9144.921,096,100
5/21/201445.4345.5045.2845.431,177,173
5/20/201445.2745.5145.1545.261,029,546
5/19/201445.9445.9545.6945.851,233,759
5/16/201445.4645.5545.3445.521,198,434
5/15/201445.2145.2344.8944.982,348,316
5/14/201444.6444.7844.5744.601,524,895
5/13/201444.6844.7644.5444.68654,045
5/12/201444.6844.7644.6044.691,317,393
5/9/201444.5444.5844.3244.401,390,229
5/8/201444.2644.4244.2144.26722,861
5/7/201443.9544.2043.9244.14874,357
5/6/201444.1744.3644.0644.13846,975
5/5/201443.9844.2443.9144.14655,163
5/2/201443.9544.2243.9344.07920,366
5/1/201444.4944.6044.3644.521,168,243
4/30/201444.7744.8344.6444.741,928,950
Trading Center