Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicharm Corp/S ADR (OP: UNICY )

6.700 -0.010 (-0.15%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.730 5.730 5.620 5.645 9,158 -0.08(-1.31%)
Feb 27, 2018 5.715 5.720 5.710 5.720 10,692 +0.04(+0.70%)
Feb 26, 2018 5.684 5.706 5.660 5.680 49,081 +0.13(+2.34%)
Feb 23, 2018 5.540 5.556 5.520 5.550 5,485 -0.04(-0.80%)
Feb 22, 2018 5.600 5.620 5.580 5.595 5,893 -0.02(-0.36%)
Feb 21, 2018 5.640 5.660 5.610 5.615 10,469 -0.06(-1.06%)
Feb 20, 2018 5.510 5.720 5.510 5.675 12,838 +0.02(+0.44%)
Feb 16, 2018 5.650 5.650 5.650 0 +0.34(+6.40%)
Feb 15, 2018 5.290 5.310 5.260 5.310 16,611 -0.05(-0.93%)
Feb 14, 2018 5.314 5.360 5.305 5.360 14,236 +0.06(+1.13%)
Feb 13, 2018 5.300 5.340 5.300 5.300 10,076 -0.05(-0.89%)
Feb 12, 2018 5.180 5.470 5.180 5.348 10,952 +0.06(+1.20%)
Feb 09, 2018 5.110 5.340 5.110 5.284 18,656 +0.03(+0.65%)
Feb 08, 2018 5.335 5.370 5.250 5.250 15,966 -0.11(-2.05%)
Feb 07, 2018 5.334 5.390 5.310 5.360 37,977 +0.11(+2.10%)
Feb 06, 2018 5.290 5.300 5.230 5.250 23,279 -0.03(-0.47%)
Feb 05, 2018 5.278 5.360 5.250 5.275 10,874 -0.09(-1.77%)
Feb 02, 2018 5.390 5.405 5.350 5.370 19,768 -0.04(-0.83%)
Feb 01, 2018 5.250 5.446 5.250 5.415 24,170 +0.00(+0.09%)
Jan 31, 2018 5.412 5.412 5.380 5.410 7,654 -0.05(-1.01%)
Jan 30, 2018 5.470 5.498 5.452 5.465 6,024 -0.03(-0.46%)
Jan 29, 2018 5.494 5.494 5.440 5.490 6,314 -0.06(-1.17%)
Jan 26, 2018 5.540 5.570 5.530 5.555 13,653 +0.02(+0.36%)
Jan 25, 2018 5.560 5.560 5.530 5.535 16,371 -0.06(-1.16%)
Jan 24, 2018 5.640 5.640 5.590 5.600 6,108 -0.07(-1.23%)
Jan 23, 2018 5.657 5.670 5.600 5.670 13,738 +0.18(+3.28%)
Jan 22, 2018 5.497 5.520 5.484 5.490 4,250 -0.04(-0.63%)
Jan 19, 2018 5.558 5.558 5.520 5.525 7,470 +0.01(+0.18%)
Jan 18, 2018 5.530 5.530 5.515 5.515 21,760 -0.08(-1.34%)
Jan 17, 2018 5.380 5.600 5.380 5.590 2,199 +0.07(+1.27%)
Jan 16, 2018 5.535 5.560 5.520 5.520 7,651 +0.06(+1.19%)
Jan 12, 2018 5.455 5.455 5.455 0 -0.04(-0.73%)
Jan 11, 2018 5.330 5.500 5.330 5.495 21,003 +0.02(+0.37%)
Jan 10, 2018 5.470 5.490 5.460 5.475 6,624 -0.02(-0.36%)
Jan 09, 2018 5.380 5.510 5.380 5.495 14,525 +0.09(+1.76%)
Jan 08, 2018 5.410 5.420 5.300 5.400 15,652 +0.00(+0.00%)
Jan 05, 2018 5.400 5.400 5.360 5.400 14,161 -0.04(-0.74%)
Jan 04, 2018 5.332 5.440 5.332 5.440 49,203 +0.10(+1.87%)
Jan 03, 2018 5.310 5.360 5.310 5.340 19,867 +0.06(+1.14%)
Jan 02, 2018 5.280 5.280 5.260 5.280 4,928 +0.03(+0.57%)
Dec 29, 2017 5.250 5.250 5.250 0 -0.01(-0.19%)
Dec 28, 2017 5.270 5.270 5.240 5.260 21,869 +0.02(+0.48%)
Dec 27, 2017 5.205 5.260 5.205 5.235 8,066 -0.04(-0.81%)
Dec 26, 2017 5.278 5.278 5.262 5.278 1,474 +0.02(+0.34%)
Dec 22, 2017 5.225 5.270 5.220 5.260 10,349 -0.02(-0.38%)
Dec 21, 2017 5.270 5.280 5.260 5.280 10,975 +0.00(+0.09%)
Dec 20, 2017 5.300 5.300 5.260 5.275 7,014 +0.01(+0.09%)
Dec 19, 2017 5.260 5.290 5.250 5.270 20,986 -0.05(-0.85%)
Dec 18, 2017 5.300 5.330 5.300 5.315 19,024 -0.01(-0.19%)
Dec 15, 2017 5.330 5.340 5.320 5.325 23,835 +0.03(+0.47%)
Dec 14, 2017 5.315 5.330 5.300 5.300 30,572 -0.10(-1.85%)
Dec 13, 2017 5.396 5.410 5.370 5.400 9,414 +0.08(+1.50%)
Dec 12, 2017 5.310 5.330 5.310 5.320 6,717 +0.00(+0.00%)
Dec 11, 2017 5.290 5.330 5.290 5.320 39,338 -0.06(-1.12%)
Dec 08, 2017 5.365 5.380 5.350 5.380 8,272 -0.04(-0.74%)
Dec 07, 2017 5.421 5.430 5.410 5.420 9,465 +0.05(+1.03%)
Dec 06, 2017 5.350 5.388 5.350 5.365 17,381 -0.05(-1.01%)
Dec 05, 2017 5.407 5.420 5.383 5.420 31,076 +0.21(+4.03%)
Dec 04, 2017 5.240 5.240 5.210 5.210 9,576 -0.09(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.