Historical Stock Prices

UN 
$44.02
*  
0.48
1.08%
Get UN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 43.91 44.24 43.75 44.02 4,996,869
04/28/2016 44.08 44.75 44.08 44.5 2,153,230
04/27/2016 44.62 44.835 44.41 44.73 1,945,726
04/26/2016 45.3 45.47 44.885 44.99 1,687,641
04/25/2016 44.92 45.39 44.86 45.3 1,409,103
04/22/2016 45.01 45.14 44.66 45.05 1,767,640
04/21/2016 45.71 45.86 45.46 45.56 1,785,988
04/20/2016 46.74 46.97 46.55 46.64 2,016,401
04/19/2016 46.92 47.17 46.73 47.05 3,150,611
04/18/2016 45.47 45.83 45.47 45.76 1,369,574
04/15/2016 45.47 45.74 45.44 45.63 1,514,454
04/14/2016 45.67 45.7 45.24 45.3 1,517,356
04/13/2016 45.61 45.73 45.295 45.48 2,465,097
04/12/2016 45.03 45.32 44.82 45.27 1,622,861
04/11/2016 45 45.28 44.805 44.81 1,331,415
04/08/2016 44.84 45.06 44.74 44.86 1,227,506
04/07/2016 44.93 45.2 44.69 44.84 1,250,519
04/06/2016 44.84 45.25 44.79 45.22 1,464,785
04/05/2016 44.78 44.94 44.6 44.76 1,378,966
04/04/2016 45.12 45.21 44.75 44.91 1,853,425
04/01/2016 43.95 44.66 43.94 44.64 1,941,844
03/31/2016 45.14 45.19 44.63 44.68 2,034,372
03/30/2016 45.71 45.96 45.38 45.52 3,205,928
03/29/2016 44.62 45 44.52 45 2,455,321
03/28/2016 44.23 44.48 44.2149 44.32 658,297
03/24/2016 44.07 44.19 43.88 44.19 1,554,421
03/23/2016 44.42 44.51 44.2 44.33 2,145,243
03/22/2016 43.58 43.87 43.57 43.76 1,642,532
03/21/2016 44.11 44.38 44.1 44.17 1,598,141
03/18/2016 44.21 44.78 44.15 44.52 2,016,042
03/17/2016 43.9 44.66 43.87 44.55 3,296,033
03/16/2016 43.75 44.23 43.53 44.21 2,059,468
03/15/2016 44.16 44.5 44.01 44.28 1,683,332
03/14/2016 44.21 44.28 43.98 44.08 1,628,915
03/11/2016 44.17 44.295 43.98 44.27 1,952,931
03/10/2016 44.68 44.89 43.275 43.68 3,496,208
03/09/2016 43.98 44.19 43.72 43.79 1,699,567
03/08/2016 43.57 43.97 43.53 43.66 1,414,732
03/07/2016 43.41 43.72 43.299 43.59 1,303,676
03/04/2016 44.08 44.1 43.81 43.91 2,132,372
03/03/2016 42.62 43.36 42.62 43.31 2,033,861
03/02/2016 43.14 43.23 42.63 43.13 2,410,666
03/01/2016 43.46 44.1 43.39 44 2,526,798
02/29/2016 42.69 43.1001 42.59 42.61 1,924,873
02/26/2016 43.51 43.52 42.8 42.86 2,221,379
02/25/2016 43.31 43.42 43.08 43.35 3,596,804
02/24/2016 42.23 42.83 42.04 42.81 2,327,992
02/23/2016 43.21 43.39 42.88 42.89 1,451,549
02/22/2016 43.38 43.69 43.265 43.41 1,917,998
02/19/2016 42.95 43.45 42.89 43.4 1,921,101
02/18/2016 43.24 43.32 42.92 43.07 2,011,439
02/17/2016 43.05 43.41 42.89 43.29 2,305,260
02/16/2016 42.96 43.01 42.4 42.79 2,681,499
02/12/2016 41.93 42.51 41.89 42.51 2,423,091
02/11/2016 41.79 41.98 41.5 41.84 3,567,194
02/10/2016 42.67 42.75 42.07 42.1 3,436,115
02/09/2016 41.79 42.55 41.76 42.34 4,057,549
02/08/2016 41.97 42.645 41.78 42.47 3,762,638
02/05/2016 42.97 43.05 42.44 42.73 3,525,759
02/04/2016 42.87 43.16 42.64 43 2,668,209
02/03/2016 44.08 44.13 43.47 43.94 4,804,418
02/02/2016 44.47 44.49 44.01 44.1 1,691,597
02/01/2016 44.18 44.65 44.08 44.49 1,714,121
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?