Historical Stock Prices

UN 
$42.73
*  
0.27
0.63%
Get UN Alerts
*Delayed - data as of Feb. 5, 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 05-NOV-2015 TO 05-FEB-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.
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
01/29/2016 43.59 44.45 43.5334 44.41 1,963,607
01/28/2016 43 43.43 42.68 43.22 2,158,880
01/27/2016 43.31 43.58 42.86 43.04 1,809,409
01/26/2016 42.59 43.2 42.57 43.02 2,263,635
01/25/2016 42.91 43 42.62 42.66 1,853,255
01/22/2016 42.46 42.78 42.33 42.64 2,072,766
01/21/2016 41.55 41.858 40.95 41.62 3,362,564
01/20/2016 41.17 41.27 40.175 40.93 2,647,801
01/19/2016 42.02 42.16 41.5726 41.8 4,931,075
01/15/2016 40.12 40.53 40.03 40.27 2,603,591
01/14/2016 40.74 41.21 40.45 41.02 2,466,411
01/13/2016 41.7 41.76 40.715 40.76 3,843,128
01/12/2016 41.39 41.72 40.975 41.5 4,663,808
01/11/2016 40.77 40.88 40.25 40.6 1,722,255
01/08/2016 40.96 40.98 40.4 40.47 1,757,836
01/07/2016 41.01 41.39 40.85 40.97 2,132,479
01/06/2016 41.24 41.62 41.2101 41.45 1,698,327
01/05/2016 41.95 42.3 41.82 42.11 2,510,057
01/04/2016 42.23 42.36 41.55 42.24 2,081,703
12/31/2015 43.74 43.78 43.31 43.32 666,906
12/30/2015 44.26 44.32 43.99 44.04 1,124,174
12/29/2015 44.18 44.315 44.02 44.23 993,673
12/28/2015 43.63 43.745 43.5 43.71 790,577
12/24/2015 43.65 43.76 43.53 43.56 436,411
12/23/2015 43.13 43.64 43.1 43.63 1,717,170
12/22/2015 42.57 42.88 42.32 42.78 1,629,016
12/21/2015 43.2 43.23 42.29 42.56 1,624,884
12/18/2015 42.79 43.055 42.625 42.72 2,206,367
12/17/2015 43.55 43.75 43.31 43.31 1,970,440
12/16/2015 43.35 43.97 43.2 43.9 3,590,044
12/15/2015 42.82 43.26 42.76 42.99 3,264,599
12/14/2015 42.37 42.65 42.04 42.33 4,109,521
12/11/2015 42.57 42.74 42.32 42.38 1,732,930
12/10/2015 43.26 43.36 42.94 43.02 2,248,060
12/09/2015 43.51 43.97 43.2 43.34 2,032,529
12/08/2015 43.49 43.7 43.29 43.58 1,937,126
12/07/2015 43.93 44.095 43.73 44.05 1,343,166
12/04/2015 42.85 43.63 42.84 43.58 2,406,282
12/03/2015 43.86 43.86 42.99 43.16 3,011,741
12/02/2015 44.25 44.46 44.05 44.14 1,736,184
12/01/2015 43.79 43.91 43.57 43.79 1,514,254
11/30/2015 44.63 44.66 43.72 43.74 2,404,405
11/27/2015 44.89 44.975 44.57 44.64 1,307,780
11/25/2015 44.79 44.82 44.53 44.58 2,146,686
11/24/2015 43.54 44.06 43.52 43.97 1,856,774
11/23/2015 44.49 44.59 44.15 44.28 1,493,872
11/20/2015 44.39 44.72 44.37 44.58 3,522,269
11/19/2015 44.15 44.455 44.12 44.38 2,818,291
11/18/2015 43.52 44.06 43.49 44.01 1,832,382
11/17/2015 43.75 43.94 43.53 43.56 2,153,334
11/16/2015 42.79 43.345 42.74 43.32 1,545,394
11/13/2015 42.74 42.94 42.57 42.67 1,828,085
11/12/2015 43.93 44.04 43.65 43.65 1,933,714
11/11/2015 44.34 44.55 44.29 44.39 1,948,601
11/10/2015 43.31 43.94 43.31 43.86 1,427,823
11/09/2015 43.72 43.92 43.61 43.87 1,739,963
11/06/2015 44.59 44.76 44.06 44.44 1,291,517
11/05/2015 45.29 45.4001 45.02 45.3 2,098,525
*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?