UNVR - Univar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 201920.2720.5020.0020.3220.32442,300
Jan 25, 201920.4620.5920.2620.4920.491,028,700
Jan 24, 201920.1120.4120.0720.1920.19753,200
Jan 23, 201920.1820.3019.8620.0520.051,109,400
Jan 22, 201920.2120.4019.9720.0920.09710,500
Jan 18, 201920.1820.5919.8820.4420.441,682,100
Jan 17, 201919.7020.0119.6419.9619.961,164,000
Jan 16, 201919.6019.9119.5819.7219.72839,500
Jan 15, 201919.8719.9319.4919.5719.57815,300
Jan 14, 201919.4420.1019.3719.8619.861,412,200
Jan 11, 201919.7219.9019.4619.6619.661,203,400
Jan 10, 201919.8620.0519.6919.8919.891,071,400
Jan 09, 201919.7620.2319.7320.0320.031,360,300
Jan 08, 201919.4019.8619.2219.6519.652,381,800
Jan 07, 201918.5019.4118.2819.1519.151,893,000
Jan 04, 201917.9518.7717.8718.4918.492,272,500
Jan 03, 201917.9318.1617.2717.5317.531,615,600
Jan 02, 201917.4317.9116.9617.8017.803,066,000
Dec 31, 201817.6318.0117.3417.7417.741,166,600
Dec 28, 201817.6817.8317.3017.5917.591,050,600
Dec 27, 201816.9617.4916.8617.4917.492,458,200
Dec 26, 201816.4117.4416.3917.4217.421,094,400
Dec 24, 201816.7016.9216.3316.3316.33584,600
Dec 21, 201817.3917.5216.4016.7516.757,664,100
Dec 20, 201817.4517.8217.0017.3317.332,156,400
Dec 19, 201817.9218.3117.3817.5917.591,808,000
Dec 18, 201818.0018.3617.7517.8717.871,553,900
Dec 17, 201818.5218.6517.6017.8517.851,765,200
Dec 14, 201818.8619.3018.4618.6518.651,100,500
Dec 13, 201819.1419.4919.0719.1519.151,816,500
Dec 12, 201818.8619.3118.6319.1219.121,974,100
Dec 11, 201819.3919.3918.4518.5018.502,016,000
Dec 10, 201819.3319.5818.3318.6618.661,489,900
Dec 07, 201820.0520.1719.3419.5019.501,352,000
Dec 06, 201819.9720.1819.4719.8919.891,674,800
Dec 04, 201821.5521.6820.3420.3920.391,255,000
Dec 03, 201822.1722.3821.2421.4821.481,444,900
Nov 30, 201821.5021.7521.1721.6621.661,006,600
Nov 29, 201821.5521.7221.1421.5721.571,246,300
Nov 28, 201821.3721.7521.1021.5521.551,852,700
Nov 27, 201821.8622.0921.3321.4121.411,154,900
Nov 26, 201822.1722.4521.9622.2522.251,024,000
Nov 23, 201821.7422.3021.6421.9821.98554,700
Nov 21, 201822.0222.5921.9322.1022.101,001,700
Nov 20, 201822.0622.2321.4521.8321.831,287,600
Nov 19, 201823.0023.1222.5022.5022.501,154,500
Nov 16, 201822.9723.2622.7923.1423.141,023,700
Nov 15, 201822.8423.3322.2023.1023.101,703,500
Nov 14, 201822.5523.4522.3623.0223.021,520,400
Nov 13, 201822.4022.7522.1622.2822.28874,400
Nov 12, 201822.9923.1522.3322.4222.42985,100
Nov 09, 201822.9023.0422.3822.8522.851,687,300
Nov 08, 201823.1123.5722.6522.8722.871,885,700
Nov 07, 201822.2023.3821.6723.0523.053,557,700
Nov 06, 201822.8023.6720.0822.2022.209,838,100
Nov 05, 201825.7626.0425.3725.8825.882,344,200
Nov 02, 201826.0726.2125.3525.6725.671,114,000
Nov 01, 201824.7826.0324.7825.9825.981,009,100
Oct 31, 201824.4924.9424.3724.6224.62884,400
Oct 30, 201823.4524.1523.2524.1124.111,081,900
Oct 29, 201824.0624.3823.1823.5323.531,061,300
Oct 26, 201824.1024.2723.5723.7323.731,522,500
Oct 25, 201824.2824.7023.9824.5324.531,354,700
Oct 24, 201825.5025.5223.9924.0124.012,680,800
Oct 23, 201825.5825.9124.9025.7025.702,388,000
Oct 22, 201826.7226.7926.0826.1426.141,708,800
Oct 19, 201827.4927.7826.4926.6026.602,111,100
Oct 18, 201827.9828.1627.2327.4727.471,594,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...