UNVR - Univar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201822.1722.4521.9622.2522.251,022,500
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...