Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh $44.00

down -0.62


30/7/2014 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
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
4/29/201444.3844.7744.3244.664,271,684
4/28/201444.0344.3243.9344.281,597,358
4/25/201443.6943.8743.5243.831,021,073
4/24/201443.3843.7043.1743.611,120,321
4/23/201444.1444.3044.0944.19591,411
4/22/201444.1944.2343.9844.05952,778
4/21/201444.2244.3144.1344.21664,693
4/17/201443.6244.1843.5944.171,199,706
4/16/201444.3244.3444.0744.321,089,622
4/15/201444.2244.2543.9344.161,587,448
4/14/201444.7944.7944.5044.691,368,965
4/11/201444.1244.2743.9844.042,018,957
4/10/201444.0644.2443.6543.65934,066
4/9/201444.0644.1243.7844.081,034,431
4/8/201443.3143.8043.3043.681,980,501
4/7/201442.2542.3842.1842.201,130,404
4/4/201442.2242.3341.9742.001,612,387
4/3/201442.1942.3642.1142.311,067,558
4/2/201442.6242.6842.4342.48520,717
4/1/201442.3342.6842.3042.61965,357
3/31/201442.8242.8442.6742.781,220,589
3/28/201442.1342.6542.1142.621,821,962
3/27/201441.3241.7441.2341.602,865,945
3/26/201441.2641.3441.0041.06803,538
3/25/201440.5341.0740.4740.951,665,858
3/24/201440.0340.2439.7840.151,218,409
3/21/201439.7140.0239.5839.681,586,831
3/20/201439.0939.4139.0539.27915,009
3/19/201439.7639.8939.2639.441,156,926
3/18/201439.4339.8139.4339.70999,770
3/17/201439.3839.6539.3839.521,202,399
3/14/201439.3939.5939.2639.481,887,764
3/13/201439.6639.7039.1439.241,826,328
3/12/201439.3139.6839.3139.621,745,430
3/11/201439.8739.9539.6139.692,661,724
3/10/201440.6040.6639.9040.154,951,714
Trading Center