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

Unicharm Corp/S ADR (OP: UNICY )

6.490 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2018 6.260 6.281 6.229 6.245 37,377 -0.02(-0.40%)
May 30, 2018 6.340 6.340 6.180 6.270 14,960 +0.07(+1.13%)
May 29, 2018 6.170 6.200 6.150 6.200 18,679 +0.13(+2.14%)
May 25, 2018 6.070 6.070 6.070 0 -0.04(-0.65%)
May 24, 2018 6.090 6.110 6.070 6.110 16,838 +0.11(+1.83%)
May 23, 2018 5.945 6.030 5.945 6.000 12,371 +0.08(+1.35%)
May 22, 2018 5.910 5.970 5.890 5.920 38,396 +0.04(+0.68%)
May 21, 2018 5.900 5.900 5.870 5.880 30,221 +0.05(+0.86%)
May 18, 2018 5.810 5.830 5.800 5.830 2,917 +0.03(+0.52%)
May 17, 2018 5.760 5.800 5.760 5.800 4,091 -0.09(-1.53%)
May 16, 2018 5.870 5.890 5.870 5.890 3,241 -0.02(-0.34%)
May 15, 2018 5.970 5.970 5.910 5.910 18,728 -0.21(-3.43%)
May 14, 2018 6.090 6.120 6.090 6.120 3,821 +0.03(+0.49%)
May 11, 2018 6.085 6.100 6.070 6.090 12,798 +0.04(+0.66%)
May 10, 2018 5.904 6.050 5.880 6.050 11,174 +0.20(+3.42%)
May 09, 2018 5.794 5.850 5.780 5.850 48,109 +0.20(+3.54%)
May 08, 2018 5.628 5.680 5.628 5.650 20,516 -0.04(-0.70%)
May 07, 2018 5.685 5.690 5.665 5.690 3,364 +0.05(+0.89%)
May 04, 2018 5.650 5.650 5.625 5.640 33,495 +0.01(+0.18%)
May 03, 2018 5.590 5.630 5.590 5.630 5,729 +0.04(+0.72%)
May 02, 2018 5.574 5.610 5.560 5.590 45,894 -0.04(-0.71%)
May 01, 2018 5.610 5.630 5.603 5.630 9,583 -0.04(-0.64%)
Apr 30, 2018 5.665 5.690 5.665 5.666 16,671 +0.02(+0.37%)
Apr 27, 2018 5.678 5.678 5.645 5.645 83,046 -0.07(-1.14%)
Apr 26, 2018 5.710 5.730 5.690 5.710 34,304 +0.08(+1.33%)
Apr 25, 2018 5.630 5.640 5.630 5.635 5,801 +0.06(+1.08%)
Apr 24, 2018 5.608 5.650 5.550 5.575 18,108 -0.01(-0.27%)
Apr 23, 2018 5.570 5.590 5.562 5.590 32,855 -0.06(-1.06%)
Apr 20, 2018 5.634 5.655 5.620 5.650 7,325 +0.04(+0.71%)
Apr 19, 2018 5.610 5.640 5.590 5.610 3,681 -0.07(-1.32%)
Apr 18, 2018 5.660 5.710 5.660 5.685 28,149 +0.10(+1.88%)
Apr 17, 2018 5.570 5.600 5.555 5.580 13,934 +0.00(+0.00%)
Apr 16, 2018 5.576 5.610 5.576 5.580 6,752 +0.03(+0.54%)
Apr 13, 2018 5.580 5.580 5.520 5.550 5,495 -0.04(-0.80%)
Apr 12, 2018 5.590 5.614 5.570 5.595 8,612 -0.01(-0.18%)
Apr 11, 2018 5.608 5.630 5.593 5.605 9,659 -0.14(-2.44%)
Apr 10, 2018 5.770 5.780 5.730 5.745 26,337 -0.10(-1.79%)
Apr 09, 2018 5.865 5.880 5.830 5.850 21,042 +0.00(+0.00%)
Apr 06, 2018 5.880 5.880 5.830 5.850 15,123 -0.04(-0.68%)
Apr 05, 2018 5.860 5.900 5.820 5.890 28,868 +0.00(+0.00%)
Apr 04, 2018 5.851 5.890 5.851 5.890 16,695 +0.05(+0.94%)
Apr 03, 2018 5.800 5.882 5.800 5.835 14,528 +0.07(+1.13%)
Apr 02, 2018 5.725 5.770 5.710 5.770 5,103 -0.06(-1.03%)
Mar 29, 2018 5.830 5.830 5.830 0 +0.09(+1.57%)
Mar 28, 2018 5.710 5.750 5.710 5.740 48,682 +0.03(+0.53%)
Mar 27, 2018 5.710 5.732 5.660 5.710 47,359 -0.01(-0.17%)
Mar 26, 2018 5.700 5.730 5.680 5.720 12,576 +0.17(+3.06%)
Mar 23, 2018 5.650 5.650 5.520 5.550 33,952 -0.08(-1.51%)
Mar 22, 2018 5.660 5.667 5.635 5.635 10,936 +0.12(+2.08%)
Mar 21, 2018 5.530 5.570 5.520 5.520 20,060 -0.01(-0.18%)
Mar 20, 2018 5.550 5.550 5.497 5.530 18,226 -0.06(-1.16%)
Mar 19, 2018 5.600 5.600 5.585 5.595 7,341 -0.10(-1.67%)
Mar 16, 2018 5.700 5.700 5.680 5.690 1,633 +0.01(+0.09%)
Mar 15, 2018 5.735 5.735 5.670 5.685 9,387 -0.04(-0.61%)
Mar 14, 2018 5.800 5.800 5.715 5.720 6,125 +0.16(+2.88%)
Mar 13, 2018 5.508 5.590 5.508 5.560 38,794 -0.03(-0.45%)
Mar 12, 2018 5.610 5.610 5.574 5.585 6,133 -0.04(-0.80%)
Mar 09, 2018 5.460 5.640 5.460 5.630 7,842 -0.01(-0.18%)
Mar 08, 2018 5.645 5.650 5.623 5.640 14,049 -0.06(-0.97%)
Mar 07, 2018 5.680 5.700 5.675 5.695 6,888 -0.02(-0.35%)
Mar 06, 2018 5.735 5.740 5.700 5.715 14,157 +0.12(+2.05%)
Mar 05, 2018 5.582 5.620 5.580 5.600 8,383 +0.05(+0.90%)
Mar 02, 2018 5.510 5.570 5.500 5.550 44,674 +0.09(+1.74%)
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.