Unilever Plc ADR (NY: UL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.45	44.54	44.12	44.18	2,364,107	+0.25(+0.58%)
May 30, 2017	43.65	44.03	43.65	43.93	1,567,324	+0.14(+0.31%)
May 26, 2017	43.62	43.83	43.62	43.79	944,417	-0.20(-0.45%)
May 25, 2017	43.91	44.05	43.80	43.99	1,662,935	+0.61(+1.41%)
May 24, 2017	43.46	43.48	43.13	43.38	2,122,514	+0.33(+0.76%)
May 23, 2017	43.40	43.42	42.98	43.06	2,199,856	-0.22(-0.51%)
May 22, 2017	43.20	43.42	43.13	43.28	1,297,209	+0.48(+1.13%)
May 19, 2017	42.71	42.94	42.67	42.79	1,170,709	+0.51(+1.20%)
May 18, 2017	42.31	42.36	42.11	42.28	1,192,193	-0.25(-0.60%)
May 17, 2017	42.78	42.91	42.53	42.54	1,949,943	+0.04(+0.09%)
May 16, 2017	42.65	42.68	42.46	42.50	1,314,545	+0.25(+0.60%)
May 15, 2017	42.12	42.25	42.05	42.25	1,109,667	+0.33(+0.78%)
May 12, 2017	41.75	41.95	41.75	41.92	1,123,038	-0.03(-0.08%)
May 11, 2017	41.90	41.98	41.72	41.95	1,468,485	+0.10(+0.25%)
May 10, 2017	41.74	41.88	41.70	41.85	2,035,010	+0.40(+0.96%)
May 09, 2017	41.78	41.79	41.38	41.45	3,055,702	-0.06(-0.13%)
May 08, 2017	41.53	41.66	41.43	41.51	3,066,864	+0.43(+1.04%)
May 05, 2017	41.09	41.12	40.97	41.08	1,070,213	-0.06(-0.14%)
May 04, 2017	40.94	41.17	40.91	41.13	1,667,431	+0.29(+0.70%)
May 03, 2017	40.74	40.97	40.66	40.85	1,245,331	+0.00(+0.01%)
May 02, 2017	40.96	41.02	40.79	40.84	2,017,909	+0.47(+1.15%)
May 01, 2017	40.44	40.52	40.36	40.38	965,932	-0.10(-0.25%)
Apr 28, 2017	40.39	40.54	40.35	40.48	1,240,172	+0.14(+0.35%)
Apr 27, 2017	40.43	40.46	40.27	40.34	927,016	-0.05(-0.12%)
Apr 26, 2017	40.60	40.62	40.36	40.39	1,848,821	-0.21(-0.52%)
Apr 25, 2017	40.64	40.67	40.49	40.60	1,149,293	+0.08(+0.19%)
Apr 24, 2017	40.56	40.62	40.36	40.52	2,948,437	+1.02(+2.57%)
Apr 21, 2017	39.59	39.69	39.49	39.50	1,641,208	-0.27(-0.67%)
Apr 20, 2017	40.29	40.31	39.76	39.77	1,807,552	+0.18(+0.46%)
Apr 19, 2017	39.84	39.94	39.54	39.59	1,932,504	-0.34(-0.85%)
Apr 18, 2017	39.94	40.02	39.76	39.93	1,824,135	-0.01(-0.02%)
Apr 17, 2017	39.84	39.97	39.84	39.94	950,897	+0.20(+0.50%)
Apr 13, 2017	39.87	39.94	39.73	39.74	966,450	-0.32(-0.79%)
Apr 12, 2017	39.79	40.10	39.77	40.06	1,681,495	+0.29(+0.73%)
Apr 11, 2017	39.78	39.87	39.63	39.76	2,427,069	+0.13(+0.34%)
Apr 10, 2017	39.43	39.77	39.41	39.63	1,268,757	+0.10(+0.26%)
Apr 07, 2017	39.23	39.65	39.22	39.53	1,872,058	+0.46(+1.17%)
Apr 06, 2017	39.24	39.24	39.05	39.07	2,297,556	+0.35(+0.90%)
Apr 05, 2017	38.79	38.97	38.72	38.72	1,563,789	-0.09(-0.22%)
Apr 04, 2017	38.57	38.81	38.56	38.81	2,838,695	+0.00(+0.00%)
Apr 03, 2017	38.82	38.90	38.57	38.81	3,909,311	-0.09(-0.24%)
Mar 31, 2017	38.87	39.09	38.71	38.91	3,747,062	-0.23(-0.58%)
Mar 30, 2017	39.24	39.34	39.13	39.13	1,639,843	-0.34(-0.86%)
Mar 29, 2017	39.32	39.54	39.31	39.47	1,685,802	-0.09(-0.24%)
Mar 28, 2017	39.44	39.61	39.43	39.57	1,780,576	-0.09(-0.24%)
Mar 27, 2017	39.87	39.91	39.61	39.66	2,451,322	+0.10(+0.26%)
Mar 24, 2017	39.73	39.76	39.46	39.56	1,312,199	+0.13(+0.32%)
Mar 23, 2017	39.40	39.70	39.38	39.43	2,221,279	-0.11(-0.28%)
Mar 22, 2017	39.60	39.65	39.43	39.54	1,894,952	+0.09(+0.22%)
Mar 21, 2017	39.83	39.87	39.44	39.46	2,605,437	-0.13(-0.32%)
Mar 20, 2017	39.69	39.75	39.54	39.58	1,462,559	+0.22(+0.56%)
Mar 17, 2017	39.56	39.60	39.35	39.36	1,866,037	-0.07(-0.18%)
Mar 16, 2017	39.40	39.51	39.28	39.43	1,859,092	+0.28(+0.70%)
Mar 15, 2017	38.59	39.28	38.48	39.16	2,459,052	+0.55(+1.43%)
Mar 14, 2017	38.62	38.91	38.57	38.61	1,640,278	+0.14(+0.37%)
Mar 13, 2017	38.54	38.67	38.39	38.46	1,283,832	-0.28(-0.73%)
Mar 10, 2017	38.62	38.85	38.55	38.75	2,215,163	+0.41(+1.07%)
Mar 09, 2017	38.02	38.44	37.96	38.34	3,634,684	+0.84(+2.23%)
Mar 08, 2017	37.42	37.62	37.38	37.50	2,732,563	-0.12(-0.31%)
Mar 07, 2017	37.61	37.74	37.51	37.62	1,396,912	+0.09(+0.25%)
Mar 06, 2017	37.45	37.56	37.38	37.53	1,708,149	-0.03(-0.08%)
Mar 03, 2017	37.29	37.60	37.11	37.56	2,194,874	+0.28(+0.74%)
Mar 02, 2017	37.10	37.43	37.08	37.28	2,511,294	-0.22(-0.59%)

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.