Historical Stock Prices

UN 
$40.01
*  
0.09
0.23%
Get UN Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 39.95 40.1201 39.9 40.01 393,974
12/24/2014 39.86 39.99 39.81 39.92 333,354
12/23/2014 39.75 40 39.599 39.87 1,030,539
12/22/2014 39.66 39.8 39.5725 39.74 1,154,393
12/19/2014 39.13 39.55 38.98 39.35 1,808,179
12/18/2014 38.86 39.81 38.85 39.81 1,562,739
12/17/2014 38.38 39.01 38.25 38.72 3,303,207
12/16/2014 38.26 39.12 38.18 38.54 2,766,544
12/15/2014 39.28 39.36 38.4 38.48 2,912,278
12/12/2014 40.09 40.2 39.23 39.25 2,413,178
12/11/2014 40.36 40.5129 40.08 40.13 2,204,828
12/10/2014 40.57 40.59 40.22 40.3 1,505,587
12/09/2014 40.58 40.69 40.3 40.44 1,290,621
12/08/2014 40.86 41.11 40.675 40.82 2,526,066
12/05/2014 41.08 41.15 40.89 41.02 2,249,559
12/04/2014 41.07 41.12 40.515 40.6 1,452,065
12/03/2014 40.59 40.61 40.36 40.5 1,019,888
12/02/2014 40.96 41.04 40.68 40.74 1,275,266
12/01/2014 40.79 40.79 40.545 40.58 1,592,263
11/28/2014 40.61 40.82 40.55 40.64 1,090,001
11/26/2014 40.01 40.12 39.94 40.03 756,791
11/25/2014 40 40.05 39.75 39.8 1,413,678
11/24/2014 40.13 40.18 39.87 39.95 1,968,641
11/21/2014 40.11 40.19 39.8 39.83 3,230,612
11/20/2014 39.65 39.7799 39.6 39.63 1,081,872
11/19/2014 39.73 39.85 39.49 39.73 789,420
11/18/2014 39.43 39.52 39.34 39.5 1,017,195
11/17/2014 38.9 39.32 38.9 39.26 1,766,492
11/14/2014 38.94 39.2099 38.84 39.15 2,399,980
11/13/2014 39.05 39.47 39.02 39.22 2,279,131
11/12/2014 38.89 38.9274 38.77 38.86 2,266,825
11/11/2014 39.12 39.1401 38.96 39.07 2,550,367
11/10/2014 38.9 38.96 38.735 38.85 2,451,774
11/07/2014 38.3 38.53 38.08 38.53 1,695,297
11/06/2014 38.56 38.73 38.47 38.51 1,860,204
11/05/2014 38.43 38.6 38.31 38.51 2,787,173
11/04/2014 38.38 38.6 38.26 38.54 4,515,523
11/03/2014 38.34 38.41 38.13 38.25 2,826,602
10/31/2014 38.77 38.83 38.61 38.73 1,799,948
10/30/2014 37.7 38.309 37.68 38.16 1,086,506
10/29/2014 38.42 38.54 37.98 38.13 1,509,989
10/28/2014 38.19 38.275 38.035 38.23 2,152,008
10/27/2014 37.3 37.68 37.24 37.66 2,025,490
10/24/2014 36.96 37.28 36.95 37.21 2,310,584
10/23/2014 37.53 37.58 37.15 37.2 4,472,619
10/22/2014 38.27 38.47 38.15 38.17 2,664,891
10/21/2014 38.25 38.75 38.23 38.72 3,577,909
10/20/2014 37.63 38.22 37.62 38.18 1,396,983
10/17/2014 37.63 37.98 37.46 37.86 2,645,323
10/16/2014 36.94 37.41 36.78 37.14 3,840,434
10/15/2014 38.26 38.36 37.45 37.98 2,681,785
10/14/2014 38.1 38.38 38.05 38.13 2,543,004
10/13/2014 38.37 38.49 38.08 38.11 1,420,597
10/10/2014 38.49 38.63 38.25 38.26 1,820,921
10/09/2014 39.13 39.29 38.7 38.78 2,262,084
10/08/2014 38.71 39.32 38.68 39.31 1,770,943
10/07/2014 38.66 38.7463 38.36 38.36 1,622,652
10/06/2014 38.85 38.98 38.7 38.98 1,927,918
10/03/2014 38.55 38.755 38.49 38.63 2,446,978
10/02/2014 38.97 38.98 38.64 38.88 2,465,186
10/01/2014 39.35 39.395 39.0399 39.14 1,781,172
09/30/2014 39.62 39.95 39.56 39.68 1,712,649
09/29/2014 39.21 39.54 39.15 39.48 828,757
09/26/2014 39.62 39.7499 39.39 39.68 920,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?