Quantcast

Historical Stock Prices

UNVR 
$26.6
*  
0.87
3.17%
Get UNVR Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading UNVR now
Exchange:NYSE
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 27.49 27.78 26.49 26.6 2,111,070
10/18/2018 27.98 28.16 27.23 27.47 1,594,350
10/17/2018 28.26 28.43 27.95 28.19 869,336
10/16/2018 27.91 28.34 27.61 28.3 1,383,704
10/15/2018 27.71 28.04 27.57 27.88 1,588,078
10/12/2018 28.17 28.17 27.29 27.68 1,294,480
10/11/2018 27.97 28.177 27.58 27.71 1,576,179
10/10/2018 29.4 29.59 27.87 28.12 2,025,345
10/09/2018 29.72 29.93 29.35 29.45 1,379,804
10/08/2018 29.7 30.02 29.5 29.87 808,273
10/05/2018 30.2 30.35 29.57 29.85 1,589,386
10/04/2018 30.76 30.8 30.01 30.31 1,226,213
10/03/2018 30.99 31.23 30.5 30.86 2,868,683
10/02/2018 30.4 30.84 30.31 30.83 1,192,652
10/01/2018 30.86 30.97 30.04 30.26 1,244,052
09/28/2018 30.42 30.97 30.37 30.66 1,098,066
09/27/2018 30.46 30.74 30.42 30.52 1,163,503
09/26/2018 30.83 31.07 30.42 30.53 1,925,200
09/25/2018 30.93 30.96 30.57 30.92 1,344,205
09/24/2018 30.32 30.88 30.1627 30.56 1,730,809
09/21/2018 30.43 31.12 30.236 31 1,962,363
09/20/2018 29.55 30.56 29.23 30.45 2,056,892
09/19/2018 28.28 29.7 28.28 29.13 2,377,011
09/18/2018 27.39 28.57 27.21 28.29 4,510,622
09/17/2018 27.39 27.76 27.39 27.67 452,482
09/14/2018 27.39 27.58 27.31 27.4 511,405
09/13/2018 27.56 27.73 27.28 27.34 378,851
09/12/2018 27.6 27.68 27.4 27.49 180,464
09/11/2018 27.53 27.73 27.31 27.67 282,505
09/10/2018 27.72 28.06 27.46 27.58 285,867
09/07/2018 27.75 27.88 27.34 27.54 286,604
09/06/2018 28.23 28.48 27.81 27.95 273,853
09/05/2018 28.16 28.38 28.11 28.19 494,238
09/04/2018 28.35 28.43 27.92 28.27 657,314
08/31/2018 27.85 27.945 27.67 27.82 298,533
08/30/2018 28.37 28.37 27.79 27.89 534,123
08/29/2018 28.48 28.48 28.14 28.34 346,052
08/28/2018 28.5 28.79 28.41 28.44 365,351
08/27/2018 28.49 28.81 28.2976 28.49 574,078
08/24/2018 28.24 28.39 28.06 28.35 426,300
08/23/2018 28.73 28.77 28.02 28.04 459,946
08/22/2018 28.77 28.88 28.56 28.79 954,998
08/21/2018 28.11 28.81 28.11 28.76 943,250
08/20/2018 27.55 28.28 27.54 28.11 2,398,565
08/17/2018 27.41 27.59 27.305 27.44 695,123
08/16/2018 27.19 27.52 27.19 27.41 966,831
08/15/2018 27.16 27.19 26.755 27.12 529,607
08/14/2018 27.06 27.51 26.9801 27.37 376,573
08/13/2018 26.83 27.21 26.75 27.07 1,310,934
08/10/2018 27.67 27.72 26.89 26.9 801,972
08/09/2018 27.41 27.925 27.41 27.82 807,883
08/08/2018 27.37 27.52 27.36 27.44 668,178
08/07/2018 27.15 27.395 27 27.35 643,153
08/06/2018 27.06 27.25 26.6735 27.08 661,994
08/03/2018 26.16 27.19 26.16 27.16 1,100,267
08/02/2018 26.3 26.9 25.93 26.08 1,354,688
08/01/2018 26.36 27 25.54 25.69 2,866,650
07/31/2018 27.16 27.65 26.96 27.49 1,002,274
07/30/2018 27.47 27.58 27.01 27.02 483,522
07/27/2018 27.73 27.9 27.39 27.46 437,490
07/26/2018 27.6 27.89 27.5 27.73 490,846
07/25/2018 27.28 27.66 27.04 27.63 648,878
07/24/2018 27.6 27.67 27.33 27.37 550,852
07/23/2018 27.42 27.6 27.17 27.51 322,938
07/20/2018 27.38 27.63 27.3 27.52 1,118,686
07/19/2018 27.46 27.75 27.29 27.51 323,522
*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?

Smart Portfolio