UNVR - Univar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201921.8722.0121.7721.8621.8659,796
Jun 19, 201921.4221.9021.3321.5021.501,650,500
Jun 18, 201921.2221.5821.1521.4121.411,933,700
Jun 17, 201921.1321.2520.9421.0421.041,325,100
Jun 14, 201921.2921.5620.9521.1621.162,618,800
Jun 13, 201921.4521.7021.3921.6121.611,456,800
Jun 12, 201921.6421.6421.1721.3421.341,317,900
Jun 11, 201922.0222.1021.5521.6221.621,407,700
Jun 10, 201921.6622.0221.6421.7821.78985,000
Jun 07, 201921.5821.8321.4221.5421.542,279,000
Jun 06, 201921.6421.7421.1821.5121.511,277,500
Jun 05, 201921.9822.0721.4621.7121.711,163,500
Jun 04, 201920.7921.8120.7921.7821.782,043,000
Jun 03, 201920.0120.6620.0120.5220.522,085,500
May 31, 201920.5820.5819.9520.0120.012,733,600
May 30, 201921.0121.3220.7320.8620.861,624,800
May 29, 201921.4521.4520.6120.9920.992,406,300
May 28, 201921.9622.1321.5021.5721.572,178,000
May 24, 201922.1622.2221.9721.9721.972,568,600
May 23, 201921.9622.3121.8722.0322.031,464,400
May 22, 201922.1622.3422.0522.2722.27886,300
May 21, 201922.1022.4122.1022.3722.371,538,300
May 20, 201921.8922.0721.8321.9021.901,075,900
May 17, 201922.2622.5722.1022.1322.131,232,500
May 16, 201922.2522.7522.2122.4722.471,619,000
May 15, 201922.1923.1721.9622.1522.152,689,900
May 14, 201922.1122.6222.1022.4622.462,757,600
May 13, 201922.4122.4421.6521.7221.721,936,300
May 10, 201922.1523.0722.0822.9422.942,840,800
May 09, 201921.1022.3621.0022.0722.073,140,300
May 08, 201921.3221.5121.2421.3421.341,159,000
May 07, 201921.6021.6921.2221.3121.311,420,300
May 06, 201921.8222.1321.6121.9021.901,469,400
May 03, 201921.9222.3421.8022.3322.33887,900
May 02, 201921.8522.0521.5121.7821.781,632,700
May 01, 201922.4022.4621.9721.9921.991,363,400
Apr 30, 201922.4622.6222.0422.3322.332,659,000
Apr 29, 201922.1922.6722.1622.4722.471,564,300
Apr 26, 201921.9422.2721.9022.1522.15868,300
Apr 25, 201922.1722.3521.8922.0122.011,155,200
Apr 24, 201922.1922.4121.9822.1922.191,966,100
Apr 23, 201922.0022.2121.8922.2022.202,366,500
Apr 22, 201921.9622.1321.8021.9121.91948,500
Apr 18, 201922.5122.5121.9421.9821.981,645,700
Apr 17, 201922.3722.7122.3422.4322.431,241,400
Apr 16, 201922.3522.6622.2922.5722.57479,000
Apr 15, 201922.5822.7322.1422.2822.281,063,500
Apr 12, 201922.3722.6322.3322.5522.551,096,000
Apr 11, 201922.2622.4422.1122.2022.20522,900
Apr 10, 201922.0922.3121.8622.2322.23639,600
Apr 09, 201922.3522.4122.0922.1022.10972,800
Apr 08, 201922.3022.7422.2522.5322.531,249,700
Apr 05, 201922.5022.7522.4322.7022.701,202,800
Apr 04, 201922.2522.7122.2522.4022.401,464,500
Apr 03, 201922.3822.5922.1922.2322.231,988,800
Apr 02, 201922.2522.4722.0122.2722.272,164,000
Apr 01, 201922.2822.6021.9722.1522.153,068,900
Mar 29, 201921.7722.3621.6322.1622.163,010,000
Mar 28, 201920.7821.5920.7621.5321.533,477,400
Mar 27, 201920.9921.1420.5920.7520.751,944,500
Mar 26, 201921.1521.1520.8320.9520.951,681,500
Mar 25, 201920.9421.1420.7520.9120.913,448,900
Mar 22, 201922.1422.1421.0321.0621.061,295,300
Mar 21, 201921.9322.6021.8422.2222.224,713,600
Mar 20, 201922.1522.2821.7521.9921.991,024,800
Mar 19, 201922.9723.0022.1522.2122.211,968,500
Mar 18, 201922.9223.0522.7723.0123.01802,500
Mar 15, 201922.6923.0522.5922.9122.915,076,100
Mar 14, 201922.8122.9122.6722.7822.78624,900
Mar 13, 201922.8223.0922.8022.9022.901,221,900
Mar 12, 201922.3922.7421.9622.6822.681,734,700
Mar 11, 201922.5822.8522.1422.3322.331,778,600
Mar 08, 201922.5622.6722.1222.5822.581,712,300
Mar 07, 201922.7722.9422.3922.8022.801,947,900
Mar 06, 201923.0223.1722.4822.8922.891,846,400
Mar 05, 201922.8523.5022.7123.1323.131,923,900
Mar 04, 201923.9823.9822.0722.7522.753,435,400
Mar 01, 201922.6824.0222.6823.9023.904,658,200
Feb 28, 201923.2823.3122.4722.6122.612,297,600
Feb 27, 201923.2523.5623.2423.2923.291,090,600
Feb 26, 201923.4023.7123.3323.3923.391,018,600
Feb 25, 201923.7823.8923.4723.4823.48838,600
Feb 22, 201923.6323.8023.4823.5823.58925,200
Feb 21, 201923.7723.9523.4323.5923.59782,100
Feb 20, 201923.6924.0223.6223.8823.88851,500
Feb 19, 201923.4823.9923.3723.7023.701,388,800
Feb 15, 201923.5523.8623.4423.5823.581,352,900
Feb 14, 201923.0023.8323.0023.4523.451,706,900
Feb 13, 201923.2023.4023.0623.1523.151,569,700
Feb 12, 201922.7923.1922.4923.0823.081,920,500
Feb 11, 201921.3522.7921.0122.6222.623,931,500
Feb 08, 201919.5421.6519.5421.3521.354,364,000
Feb 07, 201921.6821.6920.7821.1021.102,523,700
Feb 06, 201921.4421.7621.2321.7521.751,622,800
Feb 05, 201921.4321.5721.2321.5621.561,238,200
Feb 04, 201921.1021.5220.9721.4121.41866,000
Feb 01, 201920.8121.3920.6921.1821.181,351,800
Jan 31, 201920.6520.9720.4120.8320.831,065,800
Jan 30, 201920.7220.7820.3320.7020.70917,700
Jan 29, 201920.3720.6520.2920.5020.501,053,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...