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

Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.147 7.196 7.134 7.161 732,967 +0.00(+0.02%)
Oct 28, 2005 7.164 7.166 7.108 7.159 496,099 +0.05(+0.64%)
Oct 27, 2005 7.168 7.168 7.104 7.113 709,028 -0.01(-0.17%)
Oct 26, 2005 7.140 7.171 7.126 7.126 343,017 +0.01(+0.20%)
Oct 25, 2005 7.099 7.145 7.092 7.111 555,001 -0.03(-0.44%)
Oct 24, 2005 7.083 7.154 7.082 7.143 441,922 +0.09(+1.22%)
Oct 21, 2005 7.145 7.154 7.039 7.057 511,533 -0.06(-0.87%)
Oct 20, 2005 7.134 7.171 7.092 7.119 749,346 -0.01(-0.20%)
Oct 19, 2005 7.073 7.140 7.022 7.133 1,349,076 -0.05(-0.66%)
Oct 18, 2005 7.216 7.219 7.177 7.180 667,136 -0.10(-1.40%)
Oct 17, 2005 7.290 7.307 7.267 7.283 635,322 -0.04(-0.48%)
Oct 14, 2005 7.244 7.320 7.230 7.318 1,022,752 +0.13(+1.82%)
Oct 13, 2005 7.143 7.187 7.126 7.187 776,120 +0.00(+0.05%)
Oct 12, 2005 7.247 7.258 7.164 7.184 738,322 -0.08(-1.07%)
Oct 11, 2005 7.261 7.276 7.254 7.261 904,318 +0.06(+0.81%)
Oct 10, 2005 7.238 7.238 7.178 7.203 529,803 -0.06(-0.87%)
Oct 07, 2005 7.268 7.276 7.238 7.267 957,866 +0.02(+0.27%)
Oct 06, 2005 7.309 7.309 7.214 7.247 1,720,127 -0.14(-1.89%)
Oct 05, 2005 7.450 7.459 7.387 7.387 1,678,234 -0.11(-1.41%)
Oct 04, 2005 7.512 7.554 7.491 7.492 589,334 +0.05(+0.71%)
Oct 03, 2005 7.415 7.448 7.408 7.440 609,493 -0.01(-0.10%)
Sep 30, 2005 7.415 7.464 7.397 7.447 981,174 -0.04(-0.47%)
Sep 29, 2005 7.422 7.494 7.410 7.482 791,554 +0.01(+0.07%)
Sep 28, 2005 7.480 7.491 7.443 7.477 1,074,095 +0.02(+0.33%)
Sep 27, 2005 7.448 7.464 7.422 7.452 950,936 -0.06(-0.84%)
Sep 26, 2005 7.489 7.535 7.478 7.515 472,790 +0.09(+1.21%)
Sep 23, 2005 7.425 7.440 7.378 7.425 520,353 +0.03(+0.41%)
Sep 22, 2005 7.381 7.406 7.343 7.395 804,154 -0.01(-0.19%)
Sep 21, 2005 7.477 7.482 7.387 7.410 671,230 -0.04(-0.52%)
Sep 20, 2005 7.482 7.519 7.438 7.448 898,649 -0.05(-0.64%)
Sep 19, 2005 7.563 7.567 7.471 7.496 1,349,391 +0.06(+0.81%)
Sep 16, 2005 7.438 7.461 7.376 7.436 446,962 +0.10(+1.37%)
Sep 15, 2005 7.316 7.357 7.307 7.335 415,148 -0.02(-0.29%)
Sep 14, 2005 7.410 7.424 7.343 7.357 538,622 -0.04(-0.52%)
Sep 13, 2005 7.371 7.420 7.369 7.395 922,587 +0.05(+0.62%)
Sep 12, 2005 7.325 7.372 7.305 7.350 520,983 -0.02(-0.22%)
Sep 09, 2005 7.355 7.374 7.334 7.365 474,365 +0.02(+0.24%)
Sep 08, 2005 7.381 7.392 7.339 7.348 667,765 -0.03(-0.41%)
Sep 07, 2005 7.380 7.394 7.348 7.378 568,546 +0.05(+0.75%)
Sep 06, 2005 7.286 7.339 7.283 7.323 794,389 +0.02(+0.27%)
Sep 02, 2005 7.298 7.320 7.290 7.304 698,319 +0.04(+0.51%)
Sep 01, 2005 7.203 7.268 7.201 7.267 956,606 +0.10(+1.38%)
Aug 31, 2005 7.085 7.168 7.078 7.168 700,524 +0.11(+1.55%)
Aug 30, 2005 7.046 7.066 7.032 7.059 580,830 -0.05(-0.65%)
Aug 29, 2005 7.067 7.110 7.023 7.104 545,552 +0.05(+0.73%)
Aug 26, 2005 7.096 7.108 7.041 7.053 507,124 -0.02(-0.27%)
Aug 25, 2005 7.083 7.101 7.055 7.073 914,083 -0.01(-0.12%)
Aug 24, 2005 7.117 7.120 7.059 7.082 650,441 -0.08(-1.06%)
Aug 23, 2005 7.178 7.178 7.134 7.157 810,453 -0.04(-0.61%)
Aug 22, 2005 7.212 7.249 7.166 7.201 895,814 +0.13(+1.77%)
Aug 19, 2005 7.057 7.089 7.044 7.076 715,958 +0.02(+0.30%)
Aug 18, 2005 7.066 7.087 7.055 7.055 1,716,347 -0.12(-1.65%)
Aug 17, 2005 7.166 7.186 7.150 7.173 787,459 +0.01(+0.07%)
Aug 16, 2005 7.178 7.205 7.164 7.168 649,496 -0.06(-0.83%)
Aug 15, 2005 7.196 7.238 7.177 7.228 572,010 -0.01(-0.15%)
Aug 12, 2005 7.216 7.254 7.214 7.238 568,231 -0.07(-1.01%)
Aug 11, 2005 7.302 7.318 7.284 7.313 749,661 +0.05(+0.66%)
Aug 10, 2005 7.214 7.297 7.212 7.265 1,016,453 +0.08(+1.13%)
Aug 09, 2005 7.157 7.208 7.147 7.184 688,554 -0.00(-0.05%)
Aug 08, 2005 7.214 7.219 7.171 7.187 866,835 -0.05(-0.63%)
Aug 05, 2005 7.246 7.258 7.203 7.233 1,163,550 +0.00(+0.05%)
Aug 04, 2005 7.256 7.277 7.194 7.230 2,069,759 +0.26(+3.72%)
Aug 03, 2005 6.914 6.972 6.898 6.970 1,149,061 +0.05(+0.66%)
Aug 02, 2005 6.955 6.955 6.905 6.925 921,643 -0.01(-0.20%)
Aug 01, 2005 6.937 6.955 6.905 6.939 1,593,503 +0.05(+0.79%)
Jul 29, 2005 6.914 6.925 6.872 6.884 573,270 -0.04(-0.54%)
Jul 28, 2005 6.854 6.933 6.843 6.921 829,982 +0.11(+1.68%)
Jul 27, 2005 6.796 6.817 6.769 6.806 562,876 -0.02(-0.36%)
Jul 26, 2005 6.824 6.843 6.803 6.831 662,726 +0.03(+0.41%)
Jul 25, 2005 6.835 6.842 6.799 6.803 1,061,180 -0.08(-1.10%)
Jul 22, 2005 6.887 6.889 6.845 6.879 657,686 -0.05(-0.74%)
Jul 21, 2005 6.935 7.002 6.891 6.930 927,942 -0.08(-1.16%)
Jul 20, 2005 7.006 7.027 6.942 7.011 718,478 +0.00(+0.05%)
Jul 19, 2005 6.981 7.007 6.942 7.007 998,499 +0.07(+1.02%)
Jul 18, 2005 6.935 6.947 6.895 6.937 852,661 +0.03(+0.43%)
Jul 15, 2005 6.910 6.926 6.879 6.907 851,716 +0.02(+0.33%)
Jul 14, 2005 6.880 6.895 6.845 6.884 1,023,067 +0.02(+0.23%)
Jul 13, 2005 6.884 6.896 6.838 6.868 687,609 -0.09(-1.29%)
Jul 12, 2005 6.967 6.981 6.923 6.958 633,117 +0.07(+0.95%)
Jul 11, 2005 6.829 6.909 6.820 6.893 603,194 +0.07(+1.09%)
Jul 08, 2005 6.736 6.843 6.736 6.819 948,416 +0.09(+1.28%)
Jul 07, 2005 6.644 6.738 6.641 6.732 1,178,039 -0.07(-0.96%)
Jul 06, 2005 6.817 6.836 6.794 6.798 660,836 -0.03(-0.41%)
Jul 05, 2005 6.780 6.854 6.769 6.826 1,011,098 -0.03(-0.41%)
Jul 01, 2005 6.870 6.909 6.836 6.854 439,402 +0.00(+0.03%)
Jun 30, 2005 6.845 6.884 6.840 6.852 889,829 +0.00(+0.00%)
Jun 29, 2005 6.819 6.863 6.799 6.852 673,750 -0.04(-0.64%)
Jun 28, 2005 6.840 6.896 6.840 6.896 915,028 +0.02(+0.31%)
Jun 27, 2005 6.847 6.875 6.835 6.875 1,087,954 +0.06(+0.85%)
Jun 24, 2005 6.833 6.849 6.817 6.817 750,921 -0.03(-0.44%)
Jun 23, 2005 6.896 6.896 6.843 6.847 709,658 -0.07(-0.97%)
Jun 22, 2005 6.916 6.923 6.882 6.914 1,283,244 -0.03(-0.48%)
Jun 21, 2005 6.917 6.967 6.917 6.947 894,239 +0.04(+0.61%)
Jun 20, 2005 6.870 6.923 6.850 6.905 891,404 -0.08(-1.11%)
Jun 17, 2005 6.997 6.999 6.963 6.983 940,227 +0.03(+0.43%)
Jun 16, 2005 6.926 6.953 6.902 6.953 986,844 +0.03(+0.41%)
Jun 15, 2005 6.937 6.942 6.895 6.925 1,274,425 -0.01(-0.15%)
Jun 14, 2005 6.909 6.937 6.898 6.935 589,334 +0.01(+0.15%)
Jun 13, 2005 6.921 6.928 6.910 6.925 987,789 +0.00(+0.05%)
Jun 10, 2005 6.955 6.955 6.905 6.921 644,457 -0.09(-1.28%)
Jun 09, 2005 7.007 7.030 6.969 7.011 931,092 -0.01(-0.08%)
Jun 08, 2005 7.039 7.062 7.009 7.016 714,698 -0.00(-0.05%)
Jun 07, 2005 7.020 7.044 7.011 7.020 862,426 +0.09(+1.25%)
Jun 06, 2005 6.930 6.956 6.914 6.933 1,085,749 -0.07(-0.96%)
Jun 03, 2005 7.023 7.039 6.984 7.000 766,355 -0.05(-0.65%)
Jun 02, 2005 7.002 7.057 6.995 7.046 897,389 +0.05(+0.73%)
Jun 01, 2005 6.947 7.023 6.937 6.995 1,276,629 +0.03(+0.48%)
May 31, 2005 6.972 6.993 6.949 6.962 1,838,246 -0.21(-2.88%)
May 27, 2005 7.126 7.178 7.115 7.168 1,319,782 +0.01(+0.10%)
May 26, 2005 7.141 7.171 7.099 7.161 1,058,661 +0.02(+0.25%)
May 25, 2005 7.131 7.149 7.106 7.143 976,765 -0.02(-0.27%)
May 24, 2005 7.152 7.166 7.131 7.163 758,481 -0.05(-0.71%)
May 23, 2005 7.161 7.224 7.145 7.214 1,565,155 +0.10(+1.46%)
May 20, 2005 7.119 7.127 7.066 7.110 2,147,875 +0.09(+1.26%)
May 19, 2005 7.027 7.032 6.999 7.022 1,266,865 -0.06(-0.87%)
May 18, 2005 7.020 7.092 6.993 7.083 1,353,801 -0.13(-1.76%)
May 17, 2005 7.171 7.228 7.170 7.210 743,677 +0.00(+0.05%)
May 16, 2005 7.143 7.207 7.141 7.207 846,676 +0.05(+0.71%)
May 13, 2005 7.180 7.207 7.113 7.156 749,976 -0.02(-0.30%)
May 12, 2005 7.189 7.226 7.164 7.177 957,236 -0.06(-0.88%)
May 11, 2005 7.217 7.260 7.201 7.240 895,184 +0.01(+0.12%)
May 10, 2005 7.231 7.277 7.221 7.231 1,662,170 -0.02(-0.32%)
May 09, 2005 7.163 7.261 7.163 7.254 1,470,975 +0.09(+1.26%)
May 06, 2005 7.216 7.231 7.085 7.164 2,529,636 +0.19(+2.78%)
May 05, 2005 7.013 7.018 6.905 6.970 1,336,476 +0.06(+0.89%)
May 04, 2005 6.850 6.939 6.836 6.909 1,362,305 +0.12(+1.82%)
May 03, 2005 6.762 6.805 6.757 6.785 1,001,333 +0.02(+0.29%)
May 02, 2005 6.757 6.783 6.741 6.766 1,361,990 +0.00(+0.00%)
Apr 29, 2005 6.764 6.766 6.711 6.766 1,538,696 +0.05(+0.68%)
Apr 28, 2005 6.708 6.768 6.686 6.720 1,817,142 -0.11(-1.68%)
Apr 27, 2005 6.813 6.836 6.789 6.835 1,831,316 -0.03(-0.44%)
Apr 26, 2005 6.872 6.873 6.849 6.865 1,784,069 -0.09(-1.29%)
Apr 25, 2005 6.905 6.955 6.905 6.955 1,054,881 +0.05(+0.72%)
Apr 22, 2005 6.891 6.932 6.889 6.905 765,096 -0.06(-0.81%)
Apr 21, 2005 6.935 6.974 6.917 6.962 826,517 +0.04(+0.61%)
Apr 20, 2005 6.925 6.977 6.905 6.919 868,725 -0.10(-1.43%)
Apr 19, 2005 6.970 7.041 6.967 7.020 1,241,036 +0.05(+0.73%)
Apr 18, 2005 6.932 6.977 6.932 6.969 887,939 -0.04(-0.50%)
Apr 15, 2005 7.043 7.076 7.002 7.004 628,707 -0.01(-0.13%)
Apr 14, 2005 7.020 7.046 6.992 7.013 671,545 -0.05(-0.67%)
Apr 13, 2005 7.055 7.090 7.041 7.060 552,796 -0.02(-0.25%)
Apr 12, 2005 7.041 7.090 7.002 7.078 698,634 -0.01(-0.12%)
Apr 11, 2005 7.096 7.106 7.064 7.087 419,243 +0.01(+0.12%)
Apr 08, 2005 7.034 7.090 7.034 7.078 604,454 +0.01(+0.10%)
Apr 07, 2005 7.053 7.096 7.050 7.071 892,979 +0.03(+0.48%)
Apr 06, 2005 7.011 7.060 7.011 7.037 1,682,329 +0.00(+0.05%)
Apr 05, 2005 7.027 7.046 6.990 7.034 2,362,379 +0.12(+1.73%)
Apr 04, 2005 6.887 6.935 6.877 6.914 2,387,263 -0.07(-1.01%)
Apr 01, 2005 7.025 7.050 6.976 6.984 5,878,545 -0.07(-1.00%)
Mar 31, 2005 7.043 7.067 7.023 7.055 1,030,312 -0.03(-0.45%)
Mar 30, 2005 7.037 7.096 7.037 7.087 1,587,834 +0.17(+2.40%)
Mar 29, 2005 6.882 6.937 6.882 6.921 3,043,689 +0.09(+1.26%)
Mar 28, 2005 6.833 6.879 6.817 6.835 791,239 -0.03(-0.44%)
Mar 24, 2005 6.870 6.896 6.842 6.865 666,821 +0.11(+1.65%)
Mar 23, 2005 6.725 6.769 6.725 6.753 975,505 +0.05(+0.79%)
Mar 22, 2005 6.736 6.790 6.695 6.701 3,052,509 -0.14(-2.04%)
Mar 21, 2005 6.817 6.845 6.808 6.840 997,239 -0.05(-0.79%)
Mar 18, 2005 6.877 6.914 6.865 6.895 1,249,541 -0.02(-0.33%)
Mar 17, 2005 6.898 6.933 6.896 6.917 1,530,821 +0.04(+0.54%)
Mar 16, 2005 6.907 6.914 6.872 6.880 1,521,057 +0.01(+0.13%)
Mar 15, 2005 6.879 6.889 6.861 6.872 2,504,122 -0.02(-0.23%)
Mar 14, 2005 6.859 6.900 6.856 6.887 1,829,111 -0.05(-0.69%)
Mar 11, 2005 6.912 6.962 6.903 6.935 1,664,690 +0.02(+0.23%)
Mar 10, 2005 6.930 6.953 6.895 6.919 1,146,226 +0.07(+1.00%)
Mar 09, 2005 6.868 6.873 6.847 6.850 968,890 -0.04(-0.54%)
Mar 08, 2005 6.896 6.912 6.875 6.887 1,404,828 +0.01(+0.10%)
Mar 07, 2005 6.847 6.900 6.840 6.880 2,198,902 -0.02(-0.33%)
Mar 04, 2005 6.886 6.912 6.877 6.903 2,158,585 +0.02(+0.31%)
Mar 03, 2005 6.857 6.891 6.849 6.882 3,400,566 -0.02(-0.23%)
Mar 02, 2005 6.852 6.949 6.845 6.898 3,919,030 -0.02(-0.25%)
Mar 01, 2005 6.826 6.940 6.820 6.916 4,195,271 +0.07(+1.03%)
Feb 28, 2005 6.842 6.857 6.819 6.845 2,901,002 -0.00(-0.05%)
Feb 25, 2005 6.752 6.866 6.739 6.849 1,832,576 +0.09(+1.28%)
Feb 24, 2005 6.738 6.762 6.702 6.762 1,407,663 -0.03(-0.49%)
Feb 23, 2005 6.773 6.803 6.752 6.796 918,178 +0.02(+0.36%)
Feb 22, 2005 6.782 6.799 6.759 6.771 1,661,225 -0.05(-0.72%)
Feb 18, 2005 6.775 6.838 6.769 6.820 1,865,334 +0.04(+0.60%)
Feb 17, 2005 6.752 6.806 6.748 6.780 2,049,600 +0.00(+0.00%)
Feb 16, 2005 6.766 6.805 6.720 6.780 2,836,115 -0.06(-0.85%)
Feb 15, 2005 6.808 6.838 6.799 6.838 1,182,134 -0.04(-0.56%)
Feb 14, 2005 6.843 6.887 6.828 6.877 910,933 +0.03(+0.49%)
Feb 11, 2005 6.771 6.854 6.743 6.843 1,228,752 -0.00(-0.05%)
Feb 10, 2005 6.736 6.863 6.732 6.847 855,811 +0.01(+0.18%)
Feb 09, 2005 6.838 6.861 6.796 6.835 592,169 -0.03(-0.41%)
Feb 08, 2005 6.833 6.884 6.822 6.863 1,369,235 -0.05(-0.66%)
Feb 07, 2005 6.925 6.946 6.896 6.909 617,053 -0.04(-0.53%)
Feb 04, 2005 6.955 6.969 6.933 6.946 688,869 -0.08(-1.20%)
Feb 03, 2005 6.986 7.032 6.979 7.030 2,480,498 -0.01(-0.08%)
Feb 02, 2005 7.006 7.036 6.983 7.036 1,841,396 +0.25(+3.61%)
Feb 01, 2005 6.729 6.826 6.729 6.790 899,279 +0.04(+0.52%)
Jan 31, 2005 6.799 6.806 6.739 6.755 804,468 +0.05(+0.74%)
Jan 28, 2005 6.686 6.709 6.663 6.706 859,906 +0.10(+1.44%)
Jan 27, 2005 6.586 6.618 6.574 6.611 411,054 +0.01(+0.08%)
Jan 26, 2005 6.554 6.614 6.545 6.605 999,129 +0.15(+2.27%)
Jan 25, 2005 6.499 6.506 6.447 6.459 481,610 -0.01(-0.22%)
Jan 24, 2005 6.510 6.510 6.459 6.473 676,585 -0.04(-0.57%)
Jan 21, 2005 6.515 6.538 6.503 6.510 731,077 -0.02(-0.32%)
Jan 20, 2005 6.447 6.556 6.447 6.531 1,214,893 +0.01(+0.19%)
Jan 19, 2005 6.582 6.582 6.505 6.519 562,876 -0.08(-1.20%)
Jan 18, 2005 6.515 6.612 6.503 6.598 2,002,352 -0.15(-2.22%)
Jan 14, 2005 6.746 6.766 6.732 6.748 291,990 +0.02(+0.37%)
Jan 13, 2005 6.746 6.775 6.709 6.723 326,008 -0.07(-1.09%)
Jan 12, 2005 6.798 6.810 6.759 6.798 409,479 +0.02(+0.23%)
Jan 11, 2005 6.755 6.785 6.753 6.782 623,353 +0.03(+0.44%)
Jan 10, 2005 6.745 6.768 6.734 6.752 388,690 -0.02(-0.23%)
Jan 07, 2005 6.838 6.838 6.739 6.768 637,842 -0.06(-0.88%)
Jan 06, 2005 6.813 6.835 6.796 6.828 1,015,823 -0.05(-0.72%)
Jan 05, 2005 6.895 6.921 6.875 6.877 603,824 -0.00(-0.05%)
Jan 04, 2005 6.939 6.967 6.861 6.880 861,796 -0.05(-0.69%)
Jan 03, 2005 6.963 6.969 6.923 6.928 706,823 -0.04(-0.61%)
Dec 31, 2004 7.007 7.009 6.967 6.970 557,521 -0.04(-0.58%)
Dec 30, 2004 6.988 7.036 6.981 7.011 417,983 +0.01(+0.18%)
Dec 29, 2004 6.940 7.006 6.940 6.999 948,416 -0.02(-0.30%)
Dec 28, 2004 7.011 7.023 6.997 7.020 420,503 +0.01(+0.13%)
Dec 27, 2004 6.976 7.018 6.969 7.011 556,891 +0.08(+1.15%)
Dec 23, 2004 6.925 6.937 6.896 6.932 688,869 +0.09(+1.31%)
Dec 22, 2004 6.822 6.843 6.808 6.842 755,016 +0.04(+0.54%)
Dec 21, 2004 6.789 6.808 6.759 6.805 451,686 -0.03(-0.49%)
Dec 20, 2004 6.843 6.852 6.780 6.838 879,750 +0.12(+1.73%)
Dec 17, 2004 6.725 6.750 6.708 6.722 726,037 -0.05(-0.81%)
Dec 16, 2004 6.752 6.805 6.739 6.776 846,046 -0.02(-0.26%)
Dec 15, 2004 6.773 6.794 6.746 6.794 851,401 +0.08(+1.24%)
Dec 14, 2004 6.701 6.729 6.683 6.711 449,797 -0.01(-0.16%)
Dec 13, 2004 6.679 6.722 6.656 6.722 942,116 +0.14(+2.17%)
Dec 10, 2004 6.547 6.588 6.536 6.579 734,857 -0.08(-1.19%)
Dec 09, 2004 6.579 6.658 6.526 6.658 1,113,783 +0.04(+0.61%)
Dec 08, 2004 6.609 6.642 6.593 6.618 1,065,590 -0.01(-0.11%)
Dec 07, 2004 6.658 6.678 6.616 6.625 597,839 -0.00(-0.03%)
Dec 06, 2004 6.619 6.644 6.593 6.626 482,870 -0.03(-0.40%)
Dec 03, 2004 6.662 6.681 6.626 6.653 443,497 +0.00(+0.03%)
Dec 02, 2004 6.660 6.669 6.635 6.651 489,170 +0.04(+0.61%)
Dec 01, 2004 6.540 6.625 6.536 6.611 638,787 +0.08(+1.27%)
Nov 30, 2004 6.563 6.563 6.499 6.528 528,858 -0.04(-0.64%)
Nov 29, 2004 6.607 6.623 6.540 6.570 609,808 -0.02(-0.29%)
Nov 26, 2004 6.538 6.600 6.538 6.589 502,084 +0.11(+1.74%)
Nov 24, 2004 6.454 6.499 6.447 6.477 993,459 +0.03(+0.52%)
Nov 23, 2004 6.436 6.455 6.408 6.443 675,325 +0.01(+0.08%)
Nov 22, 2004 6.390 6.450 6.371 6.438 629,022 +0.04(+0.58%)
Nov 19, 2004 6.452 6.455 6.397 6.401 706,194 -0.03(-0.49%)
Nov 18, 2004 6.445 6.468 6.415 6.432 945,581 +0.02(+0.27%)
Nov 17, 2004 6.408 6.441 6.402 6.415 1,044,801 +0.01(+0.19%)
Nov 16, 2004 6.372 6.427 6.372 6.402 475,940 -0.01(-0.14%)
Nov 15, 2004 6.411 6.424 6.376 6.411 770,450 -0.01(-0.17%)
Nov 12, 2004 6.351 6.422 6.341 6.422 849,196 +0.07(+1.17%)
Nov 11, 2004 6.290 6.357 6.286 6.348 649,811 +0.08(+1.27%)
Nov 10, 2004 6.265 6.288 6.235 6.268 765,096 +0.05(+0.77%)
Nov 09, 2004 6.233 6.247 6.208 6.221 507,124 -0.07(-1.04%)
Nov 08, 2004 6.267 6.302 6.263 6.286 706,194 -0.00(-0.06%)
Nov 05, 2004 6.231 6.305 6.215 6.290 1,102,128 +0.04(+0.65%)
Nov 04, 2004 6.157 6.249 6.136 6.249 870,930 +0.10(+1.55%)
Nov 03, 2004 6.152 6.173 6.122 6.154 1,030,627 +0.02(+0.26%)
Nov 02, 2004 6.143 6.189 6.131 6.138 877,860 +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.