Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Unilever Plc ADR (NY: UL )

51.85 +0.35 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.350 7.358 7.285 7.302 744,199 +0.05(+0.74%)
Jan 28, 2005 7.228 7.253 7.203 7.249 795,483 +0.10(+1.44%)
Jan 27, 2005 7.119 7.154 7.106 7.146 380,258 +0.01(+0.08%)
Jan 26, 2005 7.085 7.150 7.075 7.140 924,276 +0.16(+2.27%)
Jan 25, 2005 7.026 7.033 6.969 6.982 445,529 -0.02(-0.22%)
Jan 24, 2005 7.037 7.037 6.982 6.997 625,897 -0.04(-0.57%)
Jan 21, 2005 7.043 7.068 7.030 7.037 676,306 -0.02(-0.32%)
Jan 20, 2005 6.969 7.087 6.969 7.060 1,123,875 +0.01(+0.19%)
Jan 19, 2005 7.115 7.115 7.032 7.047 520,706 -0.09(-1.20%)
Jan 18, 2005 7.043 7.148 7.030 7.133 1,852,341 -0.16(-2.22%)
Jan 14, 2005 7.293 7.314 7.277 7.295 270,114 +0.03(+0.37%)
Jan 13, 2005 7.293 7.323 7.253 7.268 301,584 -0.08(-1.09%)
Jan 12, 2005 7.348 7.361 7.306 7.348 378,801 +0.02(+0.23%)
Jan 11, 2005 7.302 7.335 7.300 7.331 576,652 +0.03(+0.44%)
Jan 10, 2005 7.291 7.316 7.279 7.298 359,570 -0.02(-0.23%)
Jan 07, 2005 7.392 7.392 7.285 7.316 590,056 -0.06(-0.88%)
Jan 06, 2005 7.365 7.388 7.346 7.380 939,719 -0.05(-0.72%)
Jan 05, 2005 7.453 7.481 7.432 7.434 558,587 -0.00(-0.05%)
Jan 04, 2005 7.501 7.531 7.417 7.438 797,232 -0.05(-0.69%)
Jan 03, 2005 7.527 7.533 7.483 7.489 653,870 -0.05(-0.61%)
Dec 31, 2004 7.575 7.577 7.531 7.535 515,753 -0.04(-0.58%)
Dec 30, 2004 7.554 7.605 7.546 7.579 386,669 +0.01(+0.18%)
Dec 29, 2004 7.502 7.573 7.502 7.565 877,363 -0.02(-0.30%)
Dec 28, 2004 7.579 7.592 7.563 7.588 389,000 +0.01(+0.13%)
Dec 27, 2004 7.541 7.586 7.533 7.579 515,170 +0.09(+1.15%)
Dec 23, 2004 7.485 7.499 7.455 7.493 637,261 +0.10(+1.31%)
Dec 22, 2004 7.375 7.398 7.359 7.396 698,452 +0.04(+0.54%)
Dec 21, 2004 7.338 7.359 7.306 7.356 417,847 -0.04(-0.49%)
Dec 20, 2004 7.398 7.407 7.329 7.392 813,841 +0.13(+1.73%)
Dec 17, 2004 7.270 7.297 7.251 7.266 671,644 -0.06(-0.81%)
Dec 16, 2004 7.298 7.356 7.285 7.325 782,662 -0.02(-0.26%)
Dec 15, 2004 7.321 7.344 7.293 7.344 787,616 +0.09(+1.24%)
Dec 14, 2004 7.243 7.274 7.224 7.255 416,099 -0.01(-0.16%)
Dec 13, 2004 7.220 7.266 7.196 7.266 871,535 +0.15(+2.17%)
Dec 10, 2004 7.077 7.121 7.066 7.112 679,803 -0.09(-1.19%)
Dec 09, 2004 7.112 7.197 7.054 7.197 1,030,341 +0.04(+0.61%)
Dec 08, 2004 7.144 7.180 7.127 7.154 985,758 -0.01(-0.11%)
Dec 07, 2004 7.197 7.218 7.152 7.161 553,050 -0.00(-0.03%)
Dec 06, 2004 7.155 7.182 7.127 7.163 446,694 -0.03(-0.40%)
Dec 03, 2004 7.201 7.222 7.163 7.192 410,271 +0.00(+0.03%)
Dec 02, 2004 7.199 7.209 7.173 7.190 452,522 +0.04(+0.61%)
Dec 01, 2004 7.070 7.161 7.066 7.146 590,930 +0.09(+1.27%)
Nov 30, 2004 7.094 7.094 7.026 7.056 489,237 -0.05(-0.64%)
Nov 29, 2004 7.142 7.159 7.070 7.102 564,123 -0.02(-0.29%)
Nov 26, 2004 7.068 7.134 7.068 7.123 464,469 +0.12(+1.74%)
Nov 24, 2004 6.976 7.026 6.969 7.001 919,031 +0.04(+0.52%)
Nov 23, 2004 6.957 6.978 6.927 6.965 624,731 +0.01(+0.08%)
Nov 22, 2004 6.908 6.972 6.887 6.959 581,897 +0.04(+0.58%)
Nov 19, 2004 6.974 6.978 6.915 6.919 653,287 -0.03(-0.49%)
Nov 18, 2004 6.967 6.991 6.934 6.953 874,740 +0.02(+0.27%)
Nov 17, 2004 6.927 6.963 6.921 6.934 966,527 +0.01(+0.19%)
Nov 16, 2004 6.889 6.948 6.889 6.921 440,284 -0.01(-0.14%)
Nov 15, 2004 6.930 6.944 6.892 6.930 712,730 -0.01(-0.17%)
Nov 12, 2004 6.866 6.942 6.854 6.942 785,576 +0.08(+1.17%)
Nov 11, 2004 6.799 6.871 6.795 6.862 601,129 +0.09(+1.27%)
Nov 10, 2004 6.772 6.797 6.740 6.776 707,776 +0.05(+0.77%)
Nov 09, 2004 6.738 6.753 6.711 6.725 469,131 -0.07(-1.04%)
Nov 08, 2004 6.774 6.812 6.770 6.795 653,287 -0.00(-0.06%)
Nov 05, 2004 6.736 6.816 6.719 6.799 1,019,559 +0.04(+0.65%)
Nov 04, 2004 6.656 6.755 6.633 6.755 805,682 +0.10(+1.55%)
Nov 03, 2004 6.650 6.673 6.618 6.652 953,415 +0.02(+0.26%)
Nov 02, 2004 6.641 6.690 6.627 6.635 812,092 +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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.