Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc ADR (NY: UL )

64.45 -0.37 (-0.57%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.145 7.194 7.133 7.159 733,135 +0.00(+0.02%)
Oct 28, 2005 7.163 7.165 7.106 7.157 496,213 +0.05(+0.64%)
Oct 27, 2005 7.166 7.166 7.103 7.112 709,191 -0.01(-0.17%)
Oct 26, 2005 7.138 7.170 7.124 7.124 343,096 +0.01(+0.20%)
Oct 25, 2005 7.098 7.143 7.090 7.110 555,128 -0.03(-0.44%)
Oct 24, 2005 7.082 7.152 7.080 7.142 442,023 +0.09(+1.22%)
Oct 21, 2005 7.143 7.152 7.038 7.055 511,651 -0.06(-0.87%)
Oct 20, 2005 7.133 7.170 7.090 7.117 749,518 -0.01(-0.20%)
Oct 19, 2005 7.071 7.138 7.020 7.131 1,349,385 -0.05(-0.66%)
Oct 18, 2005 7.214 7.217 7.175 7.179 667,288 -0.10(-1.40%)
Oct 17, 2005 7.288 7.306 7.265 7.281 635,468 -0.04(-0.48%)
Oct 14, 2005 7.242 7.318 7.228 7.316 1,022,987 +0.13(+1.82%)
Oct 13, 2005 7.142 7.186 7.124 7.186 776,298 +0.00(+0.05%)
Oct 12, 2005 7.246 7.256 7.163 7.182 738,491 -0.08(-1.07%)
Oct 11, 2005 7.260 7.274 7.253 7.260 904,526 +0.06(+0.81%)
Oct 10, 2005 7.237 7.237 7.177 7.202 529,924 -0.06(-0.87%)
Oct 07, 2005 7.267 7.274 7.237 7.265 958,085 +0.02(+0.27%)
Oct 06, 2005 7.307 7.307 7.212 7.246 1,720,521 -0.14(-1.89%)
Oct 05, 2005 7.448 7.457 7.385 7.385 1,678,619 -0.11(-1.41%)
Oct 04, 2005 7.510 7.552 7.489 7.491 589,470 +0.05(+0.71%)
Oct 03, 2005 7.413 7.447 7.406 7.438 609,633 -0.01(-0.10%)
Sep 30, 2005 7.413 7.463 7.396 7.445 981,399 -0.04(-0.47%)
Sep 29, 2005 7.420 7.493 7.408 7.480 791,736 +0.01(+0.07%)
Sep 28, 2005 7.478 7.489 7.441 7.475 1,074,341 +0.02(+0.33%)
Sep 27, 2005 7.447 7.463 7.420 7.450 951,154 -0.06(-0.84%)
Sep 26, 2005 7.487 7.533 7.477 7.514 472,899 +0.09(+1.21%)
Sep 23, 2005 7.424 7.438 7.376 7.424 520,472 +0.03(+0.41%)
Sep 22, 2005 7.380 7.404 7.341 7.394 804,338 -0.01(-0.19%)
Sep 21, 2005 7.475 7.480 7.385 7.408 671,384 -0.04(-0.52%)
Sep 20, 2005 7.480 7.517 7.436 7.447 898,855 -0.05(-0.64%)
Sep 19, 2005 7.561 7.565 7.470 7.494 1,349,700 +0.06(+0.81%)
Sep 16, 2005 7.436 7.459 7.374 7.434 447,064 +0.10(+1.37%)
Sep 15, 2005 7.314 7.355 7.306 7.334 415,244 -0.02(-0.29%)
Sep 14, 2005 7.408 7.422 7.341 7.355 538,746 -0.04(-0.52%)
Sep 13, 2005 7.369 7.418 7.367 7.394 922,799 +0.05(+0.62%)
Sep 12, 2005 7.323 7.371 7.304 7.348 521,102 -0.02(-0.22%)
Sep 09, 2005 7.353 7.373 7.332 7.364 474,474 +0.02(+0.24%)
Sep 08, 2005 7.380 7.390 7.337 7.346 667,919 -0.03(-0.41%)
Sep 07, 2005 7.378 7.392 7.346 7.376 568,676 +0.05(+0.75%)
Sep 06, 2005 7.284 7.337 7.281 7.321 794,571 +0.02(+0.27%)
Sep 02, 2005 7.297 7.318 7.288 7.302 698,479 +0.04(+0.51%)
Sep 01, 2005 7.202 7.267 7.200 7.265 956,825 +0.10(+1.38%)
Aug 31, 2005 7.083 7.166 7.076 7.166 700,684 +0.11(+1.55%)
Aug 30, 2005 7.045 7.064 7.030 7.057 580,963 -0.05(-0.65%)
Aug 29, 2005 7.066 7.108 7.022 7.103 545,677 +0.05(+0.73%)
Aug 26, 2005 7.094 7.106 7.039 7.052 507,240 -0.02(-0.27%)
Aug 25, 2005 7.082 7.099 7.053 7.071 914,292 -0.01(-0.12%)
Aug 24, 2005 7.115 7.119 7.057 7.080 650,590 -0.08(-1.06%)
Aug 23, 2005 7.177 7.177 7.133 7.156 810,639 -0.04(-0.61%)
Aug 22, 2005 7.210 7.247 7.165 7.200 896,019 +0.13(+1.77%)
Aug 19, 2005 7.055 7.087 7.043 7.075 716,122 +0.02(+0.30%)
Aug 18, 2005 7.064 7.085 7.053 7.053 1,716,741 -0.12(-1.65%)
Aug 17, 2005 7.165 7.184 7.149 7.172 787,640 +0.01(+0.07%)
Aug 16, 2005 7.177 7.203 7.163 7.166 649,645 -0.06(-0.83%)
Aug 15, 2005 7.194 7.237 7.175 7.226 572,142 -0.01(-0.15%)
Aug 12, 2005 7.214 7.253 7.212 7.237 568,361 -0.07(-1.01%)
Aug 11, 2005 7.300 7.316 7.283 7.311 749,833 +0.05(+0.66%)
Aug 10, 2005 7.212 7.295 7.210 7.263 1,016,686 +0.08(+1.13%)
Aug 09, 2005 7.156 7.207 7.145 7.182 688,712 -0.00(-0.05%)
Aug 08, 2005 7.212 7.217 7.170 7.186 867,034 -0.05(-0.63%)
Aug 05, 2005 7.244 7.256 7.201 7.231 1,163,817 +0.00(+0.05%)
Aug 04, 2005 7.254 7.276 7.193 7.228 2,070,234 +0.26(+3.72%)
Aug 03, 2005 6.912 6.971 6.896 6.969 1,149,324 +0.05(+0.66%)
Aug 02, 2005 6.953 6.953 6.904 6.923 921,854 -0.01(-0.20%)
Aug 01, 2005 6.935 6.953 6.904 6.937 1,593,869 +0.05(+0.79%)
Jul 29, 2005 6.912 6.923 6.870 6.882 573,402 -0.04(-0.54%)
Jul 28, 2005 6.852 6.932 6.842 6.919 830,173 +0.11(+1.68%)
Jul 27, 2005 6.794 6.815 6.768 6.805 563,005 -0.02(-0.36%)
Jul 26, 2005 6.822 6.842 6.801 6.829 662,878 +0.03(+0.41%)
Jul 25, 2005 6.833 6.840 6.798 6.801 1,061,424 -0.08(-1.10%)
Jul 22, 2005 6.886 6.888 6.844 6.877 657,837 -0.05(-0.74%)
Jul 21, 2005 6.933 7.001 6.889 6.928 928,155 -0.08(-1.16%)
Jul 20, 2005 7.004 7.025 6.941 7.009 718,643 +0.00(+0.05%)
Jul 19, 2005 6.979 7.006 6.941 7.006 998,728 +0.07(+1.02%)
Jul 18, 2005 6.933 6.946 6.893 6.935 852,857 +0.03(+0.43%)
Jul 15, 2005 6.909 6.925 6.877 6.905 851,911 +0.02(+0.33%)
Jul 14, 2005 6.879 6.893 6.844 6.882 1,023,302 +0.02(+0.23%)
Jul 13, 2005 6.882 6.895 6.837 6.866 687,767 -0.09(-1.29%)
Jul 12, 2005 6.965 6.979 6.921 6.956 633,262 +0.07(+0.95%)
Jul 11, 2005 6.828 6.907 6.819 6.891 603,332 +0.07(+1.09%)
Jul 08, 2005 6.734 6.842 6.734 6.817 948,634 +0.09(+1.28%)
Jul 07, 2005 6.643 6.736 6.639 6.731 1,178,310 -0.07(-0.96%)
Jul 06, 2005 6.815 6.835 6.792 6.796 660,987 -0.03(-0.41%)
Jul 05, 2005 6.778 6.852 6.768 6.824 1,011,330 -0.03(-0.41%)
Jul 01, 2005 6.868 6.907 6.835 6.852 439,503 +0.00(+0.03%)
Jun 30, 2005 6.844 6.882 6.838 6.851 890,033 +0.00(+0.00%)
Jun 29, 2005 6.817 6.861 6.798 6.851 673,905 -0.04(-0.64%)
Jun 28, 2005 6.838 6.895 6.838 6.895 915,238 +0.02(+0.31%)
Jun 27, 2005 6.845 6.874 6.833 6.874 1,088,204 +0.06(+0.85%)
Jun 24, 2005 6.831 6.847 6.815 6.815 751,093 -0.03(-0.44%)
Jun 23, 2005 6.895 6.895 6.842 6.845 709,821 -0.07(-0.97%)
Jun 22, 2005 6.914 6.921 6.881 6.912 1,283,538 -0.03(-0.48%)
Jun 21, 2005 6.916 6.965 6.916 6.946 894,444 +0.04(+0.61%)
Jun 20, 2005 6.868 6.921 6.849 6.904 891,608 -0.08(-1.11%)
Jun 17, 2005 6.995 6.997 6.962 6.981 940,442 +0.03(+0.43%)
Jun 16, 2005 6.925 6.951 6.900 6.951 987,070 +0.03(+0.41%)
Jun 15, 2005 6.935 6.941 6.893 6.923 1,274,717 -0.01(-0.15%)
Jun 14, 2005 6.907 6.935 6.896 6.933 589,470 +0.01(+0.15%)
Jun 13, 2005 6.919 6.926 6.909 6.923 988,016 +0.00(+0.05%)
Jun 10, 2005 6.953 6.953 6.904 6.919 644,604 -0.09(-1.28%)
Jun 09, 2005 7.006 7.029 6.967 7.009 931,306 -0.01(-0.08%)
Jun 08, 2005 7.038 7.060 7.008 7.015 714,862 -0.00(-0.05%)
Jun 07, 2005 7.018 7.043 7.009 7.018 862,623 +0.09(+1.25%)
Jun 06, 2005 6.928 6.955 6.912 6.932 1,085,998 -0.07(-0.96%)
Jun 03, 2005 7.022 7.038 6.983 6.999 766,531 -0.05(-0.65%)
Jun 02, 2005 7.001 7.055 6.993 7.045 897,595 +0.05(+0.73%)
Jun 01, 2005 6.946 7.022 6.935 6.993 1,276,922 +0.03(+0.48%)
May 31, 2005 6.971 6.992 6.948 6.960 1,838,667 -0.21(-2.88%)
May 27, 2005 7.124 7.177 7.113 7.166 1,320,085 +0.01(+0.10%)
May 26, 2005 7.140 7.170 7.098 7.159 1,058,903 +0.02(+0.25%)
May 25, 2005 7.129 7.147 7.105 7.142 976,989 -0.02(-0.27%)
May 24, 2005 7.150 7.165 7.129 7.161 758,655 -0.05(-0.71%)
May 23, 2005 7.159 7.223 7.143 7.212 1,565,514 +0.10(+1.46%)
May 20, 2005 7.117 7.126 7.064 7.108 2,148,368 +0.09(+1.26%)
May 19, 2005 7.025 7.030 6.997 7.020 1,267,155 -0.06(-0.87%)
May 18, 2005 7.018 7.090 6.992 7.082 1,354,111 -0.13(-1.76%)
May 17, 2005 7.170 7.226 7.168 7.209 743,847 +0.00(+0.05%)
May 16, 2005 7.142 7.205 7.140 7.205 846,870 +0.05(+0.71%)
May 13, 2005 7.179 7.205 7.112 7.154 750,148 -0.02(-0.30%)
May 12, 2005 7.187 7.224 7.163 7.175 957,455 -0.06(-0.88%)
May 11, 2005 7.216 7.258 7.200 7.239 895,389 +0.01(+0.12%)
May 10, 2005 7.230 7.276 7.219 7.230 1,662,551 -0.02(-0.32%)
May 09, 2005 7.161 7.260 7.161 7.253 1,471,312 +0.09(+1.26%)
May 06, 2005 7.214 7.230 7.083 7.163 2,530,216 +0.19(+2.78%)
May 05, 2005 7.011 7.016 6.904 6.969 1,336,783 +0.06(+0.89%)
May 04, 2005 6.849 6.937 6.835 6.907 1,362,617 +0.12(+1.82%)
May 03, 2005 6.761 6.803 6.755 6.784 1,001,563 +0.02(+0.29%)
May 02, 2005 6.755 6.782 6.740 6.764 1,362,302 +0.00(+0.00%)
Apr 29, 2005 6.762 6.764 6.710 6.764 1,539,049 +0.05(+0.68%)
Apr 28, 2005 6.706 6.766 6.685 6.718 1,817,559 -0.11(-1.68%)
Apr 27, 2005 6.812 6.835 6.787 6.833 1,831,736 -0.03(-0.44%)
Apr 26, 2005 6.870 6.872 6.847 6.863 1,784,478 -0.09(-1.29%)
Apr 25, 2005 6.904 6.953 6.904 6.953 1,055,123 +0.05(+0.72%)
Apr 22, 2005 6.889 6.930 6.888 6.904 765,271 -0.06(-0.81%)
Apr 21, 2005 6.933 6.972 6.916 6.960 826,707 +0.04(+0.61%)
Apr 20, 2005 6.923 6.976 6.904 6.918 868,924 -0.10(-1.43%)
Apr 19, 2005 6.969 7.039 6.965 7.018 1,241,321 +0.05(+0.73%)
Apr 18, 2005 6.930 6.976 6.930 6.967 888,143 -0.04(-0.50%)
Apr 15, 2005 7.041 7.075 7.001 7.002 628,852 -0.01(-0.13%)
Apr 14, 2005 7.018 7.045 6.990 7.011 671,699 -0.05(-0.67%)
Apr 13, 2005 7.053 7.089 7.039 7.059 552,923 -0.02(-0.25%)
Apr 12, 2005 7.039 7.089 7.001 7.076 698,794 -0.01(-0.12%)
Apr 11, 2005 7.094 7.105 7.062 7.085 419,339 +0.01(+0.12%)
Apr 08, 2005 7.032 7.089 7.032 7.076 604,592 +0.01(+0.10%)
Apr 07, 2005 7.052 7.094 7.048 7.069 893,184 +0.03(+0.48%)
Apr 06, 2005 7.009 7.059 7.009 7.036 1,682,714 +0.00(+0.05%)
Apr 05, 2005 7.025 7.045 6.988 7.032 2,362,921 +0.12(+1.73%)
Apr 04, 2005 6.886 6.933 6.875 6.912 2,387,810 -0.07(-1.01%)
Apr 01, 2005 7.023 7.048 6.974 6.983 5,879,893 -0.07(-1.00%)
Mar 31, 2005 7.041 7.066 7.022 7.053 1,030,548 -0.03(-0.45%)
Mar 30, 2005 7.036 7.094 7.036 7.085 1,588,198 +0.17(+2.40%)
Mar 29, 2005 6.881 6.935 6.881 6.919 3,044,387 +0.09(+1.26%)
Mar 28, 2005 6.831 6.877 6.815 6.833 791,421 -0.03(-0.44%)
Mar 24, 2005 6.868 6.895 6.840 6.863 666,973 +0.11(+1.65%)
Mar 23, 2005 6.724 6.768 6.724 6.752 975,728 +0.05(+0.79%)
Mar 22, 2005 6.734 6.789 6.694 6.699 3,053,209 -0.14(-2.04%)
Mar 21, 2005 6.815 6.844 6.807 6.838 997,467 -0.05(-0.79%)
Mar 18, 2005 6.875 6.912 6.863 6.893 1,249,827 -0.02(-0.33%)
Mar 17, 2005 6.896 6.932 6.895 6.916 1,531,172 +0.04(+0.54%)
Mar 16, 2005 6.905 6.912 6.870 6.879 1,521,406 +0.01(+0.13%)
Mar 15, 2005 6.877 6.888 6.859 6.870 2,504,696 -0.02(-0.23%)
Mar 14, 2005 6.858 6.898 6.854 6.886 1,829,531 -0.05(-0.69%)
Mar 11, 2005 6.911 6.960 6.902 6.933 1,665,071 +0.02(+0.23%)
Mar 10, 2005 6.928 6.951 6.893 6.918 1,146,489 +0.07(+1.00%)
Mar 09, 2005 6.866 6.872 6.845 6.849 969,112 -0.04(-0.54%)
Mar 08, 2005 6.895 6.911 6.874 6.886 1,405,150 +0.01(+0.10%)
Mar 07, 2005 6.845 6.898 6.838 6.879 2,199,407 -0.02(-0.33%)
Mar 04, 2005 6.884 6.911 6.875 6.902 2,159,079 +0.02(+0.31%)
Mar 03, 2005 6.856 6.889 6.847 6.881 3,401,346 -0.02(-0.23%)
Mar 02, 2005 6.851 6.948 6.844 6.896 3,919,928 -0.02(-0.25%)
Mar 01, 2005 6.824 6.939 6.819 6.914 4,196,233 +0.07(+1.03%)
Feb 28, 2005 6.840 6.856 6.817 6.844 2,901,667 -0.00(-0.05%)
Feb 25, 2005 6.750 6.865 6.738 6.847 1,832,996 +0.09(+1.28%)
Feb 24, 2005 6.736 6.761 6.701 6.761 1,407,986 -0.03(-0.49%)
Feb 23, 2005 6.771 6.801 6.750 6.794 918,388 +0.02(+0.36%)
Feb 22, 2005 6.780 6.798 6.757 6.770 1,661,606 -0.05(-0.72%)
Feb 18, 2005 6.773 6.837 6.768 6.819 1,865,762 +0.04(+0.60%)
Feb 17, 2005 6.750 6.805 6.747 6.778 2,050,070 +0.00(+0.00%)
Feb 16, 2005 6.764 6.803 6.718 6.778 2,836,765 -0.06(-0.85%)
Feb 15, 2005 6.807 6.837 6.798 6.837 1,182,405 -0.04(-0.56%)
Feb 14, 2005 6.842 6.886 6.826 6.875 911,142 +0.03(+0.49%)
Feb 11, 2005 6.770 6.852 6.741 6.842 1,229,034 -0.00(-0.05%)
Feb 10, 2005 6.734 6.861 6.731 6.845 856,007 +0.01(+0.18%)
Feb 09, 2005 6.837 6.859 6.794 6.833 592,305 -0.03(-0.41%)
Feb 08, 2005 6.831 6.882 6.821 6.861 1,369,549 -0.05(-0.66%)
Feb 07, 2005 6.923 6.944 6.895 6.907 617,195 -0.04(-0.53%)
Feb 04, 2005 6.953 6.967 6.932 6.944 689,027 -0.08(-1.20%)
Feb 03, 2005 6.985 7.030 6.978 7.029 2,481,067 -0.01(-0.08%)
Feb 02, 2005 7.004 7.034 6.981 7.034 1,841,818 +0.25(+3.61%)
Feb 01, 2005 6.727 6.824 6.727 6.789 899,485 +0.04(+0.52%)
Jan 31, 2005 6.798 6.805 6.738 6.754 804,653 +0.05(+0.74%)
Jan 28, 2005 6.685 6.708 6.662 6.704 860,103 +0.10(+1.44%)
Jan 27, 2005 6.584 6.616 6.572 6.609 411,148 +0.01(+0.08%)
Jan 26, 2005 6.553 6.613 6.544 6.604 999,358 +0.15(+2.27%)
Jan 25, 2005 6.498 6.505 6.445 6.457 481,720 -0.01(-0.22%)
Jan 24, 2005 6.509 6.509 6.457 6.472 676,740 -0.04(-0.57%)
Jan 21, 2005 6.514 6.537 6.501 6.509 731,245 -0.02(-0.32%)
Jan 20, 2005 6.445 6.554 6.445 6.530 1,215,171 +0.01(+0.19%)
Jan 19, 2005 6.581 6.581 6.503 6.517 563,005 -0.08(-1.20%)
Jan 18, 2005 6.514 6.611 6.501 6.597 2,002,812 -0.15(-2.22%)
Jan 14, 2005 6.745 6.764 6.731 6.747 292,057 +0.02(+0.37%)
Jan 13, 2005 6.745 6.773 6.708 6.722 326,083 -0.07(-1.09%)
Jan 12, 2005 6.796 6.808 6.757 6.796 409,573 +0.02(+0.23%)
Jan 11, 2005 6.754 6.784 6.752 6.780 623,496 +0.03(+0.44%)
Jan 10, 2005 6.743 6.766 6.732 6.750 388,779 -0.02(-0.23%)
Jan 07, 2005 6.837 6.837 6.738 6.766 637,988 -0.06(-0.88%)
Jan 06, 2005 6.812 6.833 6.794 6.826 1,016,056 -0.05(-0.72%)
Jan 05, 2005 6.893 6.919 6.874 6.875 603,962 -0.00(-0.05%)
Jan 04, 2005 6.937 6.965 6.859 6.879 861,993 -0.05(-0.69%)
Jan 03, 2005 6.962 6.967 6.921 6.926 706,986 -0.04(-0.61%)
Dec 31, 2004 7.006 7.008 6.965 6.969 557,649 -0.04(-0.58%)
Dec 30, 2004 6.986 7.034 6.979 7.009 418,079 +0.01(+0.18%)
Dec 29, 2004 6.939 7.004 6.939 6.997 948,634 -0.02(-0.30%)
Dec 28, 2004 7.009 7.022 6.995 7.018 420,599 +0.01(+0.13%)
Dec 27, 2004 6.974 7.016 6.967 7.009 557,019 +0.08(+1.15%)
Dec 23, 2004 6.923 6.935 6.895 6.930 689,027 +0.09(+1.31%)
Dec 22, 2004 6.821 6.842 6.807 6.840 755,189 +0.04(+0.54%)
Dec 21, 2004 6.787 6.807 6.757 6.803 451,790 -0.03(-0.49%)
Dec 20, 2004 6.842 6.851 6.778 6.837 879,951 +0.12(+1.73%)
Dec 17, 2004 6.724 6.748 6.706 6.720 726,204 -0.05(-0.81%)
Dec 16, 2004 6.750 6.803 6.738 6.775 846,240 -0.02(-0.26%)
Dec 15, 2004 6.771 6.792 6.745 6.792 851,596 +0.08(+1.24%)
Dec 14, 2004 6.699 6.727 6.681 6.710 449,900 -0.01(-0.16%)
Dec 13, 2004 6.678 6.720 6.655 6.720 942,332 +0.14(+2.17%)
Dec 10, 2004 6.546 6.586 6.535 6.577 735,026 -0.08(-1.19%)
Dec 09, 2004 6.577 6.657 6.524 6.657 1,114,038 +0.04(+0.61%)
Dec 08, 2004 6.607 6.641 6.591 6.616 1,065,835 -0.01(-0.11%)
Dec 07, 2004 6.657 6.676 6.614 6.623 597,976 -0.00(-0.03%)
Dec 06, 2004 6.618 6.643 6.591 6.625 482,981 -0.03(-0.40%)
Dec 03, 2004 6.660 6.680 6.625 6.651 443,599 +0.00(+0.03%)
Dec 02, 2004 6.658 6.667 6.634 6.650 489,282 +0.04(+0.61%)
Dec 01, 2004 6.539 6.623 6.535 6.609 638,933 +0.08(+1.27%)
Nov 30, 2004 6.561 6.561 6.498 6.526 528,979 -0.04(-0.64%)
Nov 29, 2004 6.606 6.621 6.539 6.568 609,948 -0.02(-0.29%)
Nov 26, 2004 6.537 6.598 6.537 6.588 502,199 +0.11(+1.74%)
Nov 24, 2004 6.452 6.498 6.445 6.475 993,687 +0.03(+0.52%)
Nov 23, 2004 6.434 6.454 6.406 6.442 675,480 +0.01(+0.08%)
Nov 22, 2004 6.389 6.449 6.369 6.436 629,167 +0.04(+0.58%)
Nov 19, 2004 6.450 6.454 6.396 6.399 706,355 -0.03(-0.49%)
Nov 18, 2004 6.443 6.466 6.413 6.431 945,798 +0.02(+0.27%)
Nov 17, 2004 6.406 6.440 6.401 6.413 1,045,041 +0.01(+0.19%)
Nov 16, 2004 6.371 6.426 6.371 6.401 476,049 -0.01(-0.14%)
Nov 15, 2004 6.410 6.422 6.375 6.410 770,627 -0.01(-0.17%)
Nov 12, 2004 6.350 6.420 6.339 6.420 849,391 +0.07(+1.17%)
Nov 11, 2004 6.288 6.355 6.285 6.346 649,960 +0.08(+1.27%)
Nov 10, 2004 6.263 6.286 6.233 6.267 765,271 +0.05(+0.77%)
Nov 09, 2004 6.232 6.246 6.207 6.219 507,240 -0.07(-1.04%)
Nov 08, 2004 6.265 6.300 6.262 6.285 706,355 -0.00(-0.06%)
Nov 05, 2004 6.230 6.304 6.214 6.288 1,102,381 +0.04(+0.65%)
Nov 04, 2004 6.156 6.248 6.135 6.248 871,130 +0.10(+1.55%)
Nov 03, 2004 6.151 6.172 6.121 6.152 1,030,863 +0.02(+0.26%)
Nov 02, 2004 6.142 6.188 6.129 6.136 878,061 +0.05(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.