Unilever NY Registered Shs  $42.28

down -0.26


17/4/2014 06:40 PM  |  NYSE : UN  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UN historical data

Date Open High Low Close Volume
4/17/201441.9042.3441.8942.281,090,280
4/16/201442.5142.5542.2742.541,795,420
4/15/201442.5342.5342.2342.411,712,620
4/14/201442.9542.9542.5942.791,419,850
4/11/201442.4142.5542.2042.252,170,120
4/10/201442.4842.5942.0742.121,253,640
4/9/201442.3642.4642.1142.421,443,820
4/8/201441.7642.2441.7442.092,083,230
4/7/201440.8841.0540.8140.851,285,920
4/4/201440.7540.9240.5640.571,348,510
4/3/201440.7840.8940.6440.851,005,060
4/2/201441.0441.0940.9440.99720,637
4/1/201440.7941.1240.7941.041,500,460
3/31/201441.2741.3041.0541.121,608,230
3/28/201440.7841.2140.7541.072,364,880
3/27/201440.1940.5240.1440.344,265,490
3/26/201440.1840.2239.9040.081,820,290
3/25/201439.4339.9339.3739.832,095,410
3/24/201439.0439.1338.7639.071,709,720
3/21/201438.6738.8938.5538.561,789,230
3/20/201438.0738.4137.9938.281,223,900
3/19/201438.7438.8738.1838.381,384,500
3/18/201438.6038.9838.6038.861,753,030
3/17/201438.4938.7738.4938.722,474,450
3/14/201438.5138.7338.3638.564,374,750
3/13/201438.6138.6838.2538.396,533,720
3/12/201438.2638.6738.2638.633,704,270
3/11/201438.7638.9438.6038.681,955,460
3/10/201439.2739.3638.7839.042,953,760
3/7/201439.3939.5039.1839.481,588,860
3/6/201439.2539.4639.2239.381,545,840
3/5/201439.1939.4439.1839.291,014,360
3/4/201439.4939.6139.4539.581,353,040
3/3/201438.8238.9938.5138.562,229,890
2/28/201439.5039.7339.3839.561,538,670
2/27/201439.1439.4539.0839.391,051,560
2/26/201439.4239.4639.1439.191,085,020
2/25/201439.5939.7439.4139.571,464,470
2/24/201439.3139.6739.2439.381,499,780
2/21/201439.1439.3739.0439.101,453,460
2/20/201438.8439.0938.7139.011,245,990
2/19/201438.8038.9938.6938.752,397,820
2/18/201438.7538.8538.5038.762,308,900
2/14/201437.9138.1237.8738.081,734,300
2/13/201437.7838.0837.7838.051,210,180
2/12/201437.9438.0537.7937.891,729,370
2/11/201437.8938.3237.8538.261,026,150
2/10/201437.8037.9437.7137.921,335,770
2/7/201437.5837.8437.4837.812,362,330
2/6/201437.1137.5037.0137.392,106,220
2/5/201436.5736.8136.5736.722,119,120
2/4/201437.1237.2237.0037.041,872,070
2/3/201437.4537.5036.9036.932,379,820
1/31/201437.0337.5436.9437.341,785,980
1/30/201438.0138.0837.6637.801,846,060
1/29/201438.2238.4138.0638.171,938,840
1/28/201438.9538.9938.7238.952,101,710
1/27/201439.4039.4139.0139.052,882,060
1/24/201440.0940.1139.3639.362,091,570
1/23/201440.5240.5640.3440.532,641,980
1/22/201440.5040.6540.4440.552,366,270
1/21/201440.2840.2839.7239.933,848,000
1/17/201438.8538.9438.5638.632,626,500
1/16/201438.9439.1238.8239.111,585,850
1/15/201438.3438.5138.1638.433,747,620
1/14/201439.1539.1538.8639.053,431,430
1/13/201438.4038.8838.4038.541,940,630
1/10/201438.7139.0538.7139.021,343,530
1/9/201438.2938.7138.2538.662,339,570
1/8/201439.0639.0638.8639.011,279,780
1/7/201439.4339.5939.4239.531,038,940
1/6/201439.3539.4739.2339.23859,775
1/3/201439.5139.5939.3039.391,248,820
1/2/201439.5039.5539.3039.481,840,230
12/31/201340.3340.3440.1440.23900,976
12/30/201340.1340.3240.0040.251,197,970
12/27/201340.2140.2239.9539.982,155,950
12/26/201339.3939.4939.2739.46865,613
12/24/201339.2339.4239.1839.341,837,180
12/23/201339.1439.2638.9839.042,515,330
12/20/201338.7439.0838.7239.013,471,550
12/19/201338.4538.7438.3738.721,064,870
12/18/201338.1538.5637.9138.522,086,990
12/17/201338.2838.3638.0938.27987,938
12/16/201338.5038.7138.4838.57909,143
12/13/201338.2938.3538.1438.26895,767
12/12/201338.5138.5938.3038.371,106,290
12/11/201339.2139.2838.8738.981,346,840
12/10/201339.6039.6939.3839.471,245,910
12/9/201339.6139.8239.5739.811,308,290
12/6/201339.3639.7239.3639.69996,423
12/5/201339.0039.2138.8438.902,127,340
12/4/201338.6838.8538.4938.801,210,540
12/3/201338.6138.9638.6038.911,653,960
12/2/201338.8538.9938.6838.831,415,760
11/29/201339.4039.4739.2639.26735,682
11/27/201339.2239.3239.0739.091,137,910
11/26/201339.2139.2238.9839.061,523,410
11/25/201339.3439.4839.2939.341,965,460
11/22/201338.8338.9438.7538.901,571,130
Trading Center