Unilever NY Registered Shs  $42.13

down -0.66


30/7/2014 04:03 PM  |  NYSE : UN  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UN historical data

Date Open High Low Close Volume
7/29/201443.0943.1042.7442.791,158,481
7/28/201442.7142.7242.4342.58867,994
7/25/201442.5042.6042.1442.301,014,026
7/24/201443.1943.2142.8243.02736,697
7/23/201443.6143.6443.3743.381,030,026
7/22/201443.5743.7543.4243.731,611,648
7/21/201442.6943.0242.6142.961,048,638
7/18/201442.4442.7742.3542.701,316,948
7/17/201443.1943.3342.6342.641,182,401
7/16/201442.9043.0542.7542.95845,999
7/15/201442.8242.8742.4842.621,564,076
7/14/201443.0343.1142.9343.021,164,638
7/11/201442.5842.9042.4642.821,094,336
7/10/201442.6042.7042.4042.602,272,484
7/9/201443.2043.4943.1643.441,404,347
7/8/201443.4743.6743.4543.602,084,169
7/7/201443.6143.7743.5443.711,290,769
7/3/201443.9344.2443.9344.08721,649
7/2/201443.7343.9343.6943.891,044,604
7/1/201443.6644.0143.6043.891,144,956
6/30/201443.7043.8443.6443.76783,377
6/27/201443.4243.5143.3443.45794,645
6/26/201443.6843.7043.2243.67671,483
6/25/201443.8143.9943.6743.771,024,000
6/24/201444.2844.3944.1644.16748,215
6/23/201444.3344.3644.1344.311,131,118
6/20/201444.0944.1943.9944.02781,913
6/19/201444.1844.4144.1044.15760,235
6/18/201443.8144.0443.6844.02740,830
6/17/201443.7243.9843.7143.86821,989
6/16/201443.5743.7443.5043.65738,485
6/13/201443.7343.8043.5443.64780,522
6/12/201443.7743.8543.6443.851,370,597
6/11/201443.5243.5643.3143.361,130,665
6/10/201443.2343.5643.2343.56785,470
6/9/201443.0643.1843.0243.171,573,543
6/6/201443.0143.2542.9043.052,240,217
6/5/201443.4043.7143.3243.671,058,194
6/4/201443.5143.5343.2943.41550,769
6/3/201443.4543.6243.4143.56663,306
6/2/201443.3443.4843.2543.42753,527
5/30/201443.3343.5343.3143.41830,585
5/29/201443.3443.4843.3143.46639,004
5/28/201442.7543.0942.7342.951,089,239
5/27/201443.1243.2742.9843.05727,119
5/23/201443.0243.2843.0243.22755,994
5/22/201443.4343.4443.2543.321,007,655
5/21/201443.5943.7243.5343.65931,912
5/20/201443.4743.6843.2943.512,515,724
5/19/201444.1244.1343.8843.992,795,007
5/16/201443.8743.9743.7343.972,479,590
5/15/201443.6243.7143.3543.451,746,546
5/14/201443.1143.2843.0943.131,295,490
5/13/201443.0943.1142.9343.041,216,737
5/12/201443.0343.1142.9343.001,846,236
5/9/201442.8042.8142.5442.671,818,488
5/8/201442.4142.6742.4142.561,084,144
5/7/201442.1442.4142.1242.351,067,369
5/6/201442.2442.3742.1342.13758,246
5/5/201442.0842.4042.0342.31783,163
5/2/201442.0842.3442.0842.121,311,861
5/1/201442.6142.8242.4642.751,387,231
4/30/201442.8842.9042.6142.821,334,935
4/29/201442.4942.6642.4142.512,584,720
4/28/201442.1042.4042.0542.371,781,812
4/25/201441.7141.8441.5441.781,791,252
4/24/201441.4941.8441.2841.672,410,335
4/23/201442.3242.4842.2742.38716,874
4/22/201442.4942.5042.2142.351,304,516
4/21/201442.2442.4242.2142.271,072,029
4/17/201441.9042.3441.8942.281,090,281
4/16/201442.5142.5542.2742.541,795,425
4/15/201442.5342.5342.2342.411,712,619
4/14/201442.9542.9542.5942.791,419,848
4/11/201442.4142.5542.2042.252,170,124
4/10/201442.4842.5942.0742.121,253,635
4/9/201442.3642.4642.1142.421,443,816
4/8/201441.7642.2441.7442.092,083,226
4/7/201440.8841.0540.8140.851,285,924
4/4/201440.7540.9240.5640.571,348,508
4/3/201440.7840.8940.6440.851,005,056
4/2/201441.0441.0940.9440.99720,637
4/1/201440.7941.1240.7941.041,500,462
3/31/201441.2741.3041.0541.121,608,232
3/28/201440.7841.2140.7541.072,364,882
3/27/201440.1940.5240.1440.344,265,487
3/26/201440.1840.2239.9040.081,820,293
3/25/201439.4339.9339.3739.832,095,413
3/24/201439.0439.1338.7639.071,709,716
3/21/201438.6738.8938.5538.561,789,227
3/20/201438.0738.4137.9938.281,223,895
3/19/201438.7438.8738.1838.381,384,500
3/18/201438.6038.9838.6038.861,753,032
3/17/201438.4938.7738.4938.722,474,448
3/14/201438.5138.7338.3638.564,374,754
3/13/201438.6138.6838.2538.396,533,717
3/12/201438.2638.6738.2638.633,704,270
3/11/201438.7638.9438.6038.681,955,463
3/10/201439.2739.3638.7839.042,953,763
3/7/201439.3939.5039.1839.481,588,863
Trading Center