Historical Data for Univar Inc. (UNVR)

$ 22.10   -0.64 (-2.81%) Volume: 1.18m 6:30 PM EDT 19-Sep-2019
After Hours:  $ 22.10 0.00 (0.00%) Volume: 23.04k 4:33 PM EDT 19-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 22.70 22.73 22.04 22.10 1.18m -0.64 -2.81% 22.10 26.19m 11,473
09/18/19 22.56 22.75 22.33 22.74 1.6m 0.06 0.26% 22.74 36.2m 11,811
09/17/19 22.25 22.73 22.01 22.68 1.56m 0.29 1.30% 22.68 35.17m 13,886
09/16/19 22.44 22.97 22.315 22.39 2.34m -0.21 -0.93% 22.39 52.57m 14,299
09/13/19 22.87 23.17 22.52 22.60 1.74m -0.01 -0.04% 22.60 39.52m 13,120
09/12/19 22.00 23.05 21.98 22.61 2.13m 0.17 0.76% 22.61 48.44m 14,487
09/11/19 22.06 22.44 21.84 22.44 2.2m 0.58 2.65% 22.44 48.69m 18,662
09/10/19 20.98 21.905 20.98 21.86 2.91m 0.87 4.14% 21.86 63.08m 17,756
09/09/19 20.37 21.00 20.35 20.99 1.91m 0.73 3.60% 20.99 39.55m 13,790
09/06/19 20.29 20.49 20.09 20.26 2.45m -0.04 -0.20% 20.26 49.78m 10,455
09/05/19 19.65 20.40 19.65 20.30 2.45m 0.92 4.75% 20.30 49.46m 11,809
09/04/19 19.24 19.405 19.08 19.38 1.97m 0.45 2.38% 19.38 38.07m 6,740
09/03/19 19.04 19.14 18.56 18.93 920.85k -0.42 -2.17% 18.93 17.33m 8,744
08/30/19 18.85 19.41 18.85 19.35 1.55m 0.68 3.64% 19.35 29.81m 11,628
08/29/19 18.49 18.92 18.49 18.67 3.11m 0.40 2.19% 18.67 58.28m 10,934
08/28/19 17.99 18.38 17.78 18.27 802.94k 0.27 1.50% 18.27 14.63m 6,276
08/27/19 18.37 18.49 17.85 18.00 530.58k -0.24 -1.32% 18.00 9.55m 4,987
08/26/19 18.35 18.35 18.10 18.24 1.12m 0.06 0.33% 18.24 20.37m 7,231
08/23/19 18.68 18.73 18.02 18.18 1.44m -0.72 -3.81% 18.18 26.18m 10,804
08/22/19 19.06 19.27 18.85 18.90 890.52k -0.10 -0.53% 18.90 16.89m 7,458
08/21/19 19.08 19.17 18.91 19.00 880.81k 0.03 0.16% 19.00 16.74m 7,339
08/20/19 19.13 19.13 18.78 18.97 1.16m -0.20 -1.04% 18.97 21.94m 6,907