Unilever NY Registered Shs  $41.79

up +0.15


2/9/2014 04:05 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
8/29/201441.5541.6741.3041.64638,839
8/28/201441.4841.5941.4141.49657,070
8/27/201441.5741.7041.5341.56518,053
8/26/201441.5541.7541.5341.59661,214
8/25/201441.3741.6341.2941.47756,266
8/22/201441.1641.2640.9641.03829,651
8/21/201441.3241.5141.2241.43725,847
8/20/201441.1841.2741.0841.19781,463
8/19/201441.3541.4041.2941.37441,531
8/18/201441.1741.2241.1141.13657,750
8/15/201441.3141.4340.8341.001,594,344
8/14/201441.0341.0840.8840.96521,885
8/13/201440.7640.8140.5940.72514,111
8/12/201440.5340.6540.4540.61725,654
8/11/201440.6240.7440.5440.641,091,673
8/8/201440.2040.5840.1140.58881,408
8/7/201441.1141.1140.5340.591,135,128
8/6/201440.1240.7240.1140.641,216,330
8/5/201440.9540.9840.6640.76991,213
8/4/201440.9841.0340.4740.692,018,048
8/1/201441.0441.4041.0141.191,494,090
7/31/201441.4141.5441.1341.131,303,104
7/30/201442.3842.4342.0142.13853,953
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
Trading Center