UNVR - Univar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201827.9828.1527.4527.5127.51675,921
Oct 17, 201828.2628.4327.9528.1928.19869,100
Oct 16, 201827.9128.3427.6128.3028.301,383,700
Oct 15, 201827.7128.0427.5727.8827.881,587,900
Oct 12, 201828.1728.1727.2927.6827.681,294,400
Oct 11, 201827.9728.1827.5827.7127.711,623,700
Oct 10, 201829.4029.5927.8728.1228.122,025,300
Oct 09, 201829.7229.9329.3529.4529.451,379,800
Oct 08, 201829.7030.0229.5029.8729.87808,300
Oct 05, 201830.2030.3529.5729.8529.851,589,300
Oct 04, 201830.7630.8030.0130.3130.311,226,200
Oct 03, 201830.9931.2330.5030.8630.862,868,700
Oct 02, 201830.4030.8430.3130.8330.831,192,700
Oct 01, 201830.8630.9730.0430.2630.261,244,100
Sep 28, 201830.4230.9730.3730.6630.661,098,100
Sep 27, 201830.4630.7430.4230.5230.521,163,500
Sep 26, 201830.8331.0730.4230.5330.531,925,200
Sep 25, 201830.9330.9630.5730.9230.921,344,200
Sep 24, 201830.3230.8830.1630.5630.561,730,800
Sep 21, 201830.4331.1230.2431.0031.001,962,000
Sep 20, 201829.5530.5629.2330.4530.452,056,900
Sep 19, 201828.2829.7028.2829.1329.132,377,000
Sep 18, 201827.3928.5727.2128.2928.294,510,600
Sep 17, 201827.3927.7627.3927.6727.67487,500
Sep 14, 201827.3927.5827.3127.4027.40511,400
Sep 13, 201827.5627.7327.2827.3427.34378,900
Sep 12, 201827.6027.6827.4027.4927.49180,500
Sep 11, 201827.5327.7327.3127.6727.67282,500
Sep 10, 201827.7228.0627.4627.5827.58285,900
Sep 07, 201827.7527.8827.3427.5427.54286,600
Sep 06, 201828.2328.4827.8127.9527.95273,900
Sep 05, 201828.1628.3828.1128.1928.19494,200
Sep 04, 201828.3528.4327.9228.2728.27657,300
Aug 31, 201827.8527.9427.6727.8227.82298,500
Aug 30, 201828.3728.3727.7927.8927.89534,100
Aug 29, 201828.4828.4828.1428.3428.34345,900
Aug 28, 201828.5028.7928.4128.4428.44365,400
Aug 27, 201828.4928.8128.3028.4928.49574,000
Aug 24, 201828.2428.3928.0628.3528.35426,300
Aug 23, 201828.7328.7728.0228.0428.04459,900
Aug 22, 201828.7728.8828.5628.7928.79955,000
Aug 21, 201828.1128.8128.1128.7628.76943,300
Aug 20, 201827.5528.2827.5428.1128.112,398,600
Aug 17, 201827.4127.5927.3127.4427.44695,100
Aug 16, 201827.1927.5227.1927.4127.41966,800
Aug 15, 201827.1627.1926.7527.1227.12529,600
Aug 14, 201827.0627.5126.9827.3727.37376,600
Aug 13, 201826.8327.2126.7527.0727.071,310,900
Aug 10, 201827.6727.7226.8926.9026.90802,000
Aug 09, 201827.4127.9227.4127.8227.82807,900
Aug 08, 201827.3727.5227.3627.4427.44668,200
Aug 07, 201827.1527.4027.0027.3527.35643,200
Aug 06, 201827.0627.2526.6727.0827.08661,900
Aug 03, 201826.1627.1926.1627.1627.161,100,300
Aug 02, 201826.3026.9025.9326.0826.081,354,700
Aug 01, 201826.3627.0025.5425.6925.692,866,700
Jul 31, 201827.1627.6526.9627.4927.491,002,300
Jul 30, 201827.4727.5827.0127.0227.02483,500
Jul 27, 201827.7327.9027.3927.4627.46437,500
Jul 26, 201827.6027.8927.5027.7327.73490,800
Jul 25, 201827.2827.6627.0427.6327.63648,300
Jul 24, 201827.6027.6727.3327.3727.37550,900
Jul 23, 201827.4227.6027.1727.5127.51322,900
Jul 20, 201827.3827.6327.3027.5227.521,118,700
Jul 19, 201827.4627.7527.2927.5127.51323,500
Jul 18, 201827.1827.5326.9327.5027.50425,900
Jul 17, 201826.7127.2626.7127.1727.17434,800
Jul 16, 201826.9927.1226.7226.8426.84589,500
Jul 13, 201826.9327.4226.9327.0027.00767,400
Jul 12, 201826.7326.9826.3726.9126.911,062,200
Jul 11, 201826.4826.7226.3826.6026.60306,000
Jul 10, 201827.2327.4926.8826.9026.90772,600
Jul 09, 201826.9727.3126.8727.1327.13699,700
Jul 06, 201826.7526.9726.0926.8726.871,022,400
Jul 05, 201826.5026.6626.2526.3426.34719,900
Jul 03, 201825.9126.8225.9126.3326.33805,000
Jul 02, 201826.0026.3325.5725.8525.85895,600
Jun 29, 201825.9926.9225.9726.2426.241,038,100
Jun 28, 201825.9326.3125.7625.8525.85778,300
Jun 27, 201826.2626.5225.9425.9725.971,136,200
Jun 26, 201826.4526.5026.0726.1626.161,291,500
Jun 25, 201826.9527.2026.3826.4326.43807,000
Jun 22, 201826.9827.1826.8626.9926.991,394,900
Jun 21, 201827.2027.4826.7126.7726.77358,400
Jun 20, 201827.0427.2826.7227.2727.27926,200
Jun 19, 201827.4627.5126.9326.9826.981,402,800
Jun 18, 201827.6127.8027.3827.7027.70350,300
Jun 15, 201827.5127.7827.1927.7427.74618,300
Jun 14, 201827.4827.9827.3227.5727.571,170,900
Jun 13, 201828.1428.2127.3327.3827.381,175,600
Jun 12, 201827.9628.2427.8928.0528.051,030,800
Jun 11, 201827.5627.9727.4927.9327.93595,000
Jun 08, 201827.8628.0727.4927.5427.54324,100
Jun 07, 201828.1028.1427.6927.8827.88666,900
Jun 06, 201827.7628.0327.4628.0328.03535,300
Jun 05, 201827.9428.1827.6927.7427.74936,300
Jun 04, 201827.8228.2027.6428.0328.03884,300
Jun 01, 201827.4827.8727.4127.7127.71690,600
May 31, 201827.6127.8127.1827.2727.27665,100
May 30, 201827.3627.7527.1427.5527.55730,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...