Historical Data for Univar Inc. (UNVR)

$ 23.68   -0.19 (-0.80%) Volume: 522.23k 3:30 PM EST Nov 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 23.91 24.11 23.66 23.68 522.23k -0.19 -0.80% 23.68 12.47m 5,691
11/11/19 23.77 24.03 23.62 23.87 2.03m -0.09 -0.38% 23.87 48.51m 11,922
11/08/19 24.00 24.18 23.86 23.96 2.6m -0.10 -0.42% 23.96 62.33m 10,841
11/07/19 24.11 24.46 23.985 24.06 4.29m 0.24 1.01% 24.06 103.39m 19,792
11/06/19 24.07 24.13 23.74 23.82 2.15m -0.26 -1.08% 23.82 51.42m 18,232
11/05/19 23.00 24.37 22.26 24.08 7.77m 1.73 7.74% 24.08 185.43m 41,165
11/04/19 22.23 22.455 22.05 22.35 3.02m 0.41 1.87% 22.35 67.31m 19,524
11/01/19 21.67 22.075 21.55 21.94 2.19m 0.48 2.24% 21.94 47.95m 16,557
10/31/19 21.60 21.63 21.20 21.46 801.68k -0.29 -1.33% 21.46 17.19m 6,467
10/30/19 21.95 21.95 21.42 21.75 838.78k -0.26 -1.18% 21.75 18.2m 6,786
10/29/19 21.86 22.1764 21.72 22.01 1.05m 0.11 0.50% 22.01 23.12m 8,394
10/28/19 21.86 22.06 21.79 21.90 1.41m 0.25 1.15% 21.90 30.96m 8,444
10/25/19 21.11 21.74 21.11 21.65 1.2m 0.39 1.83% 21.65 25.89m 8,934
10/24/19 21.48 21.59 20.96 21.26 1.94m -0.14 -0.65% 21.26 41.1m 8,997
10/23/19 21.26 21.555 21.05 21.40 1.95m 0.11 0.52% 21.40 41.5m 12,264
10/22/19 21.48 21.53 20.97 21.29 1.39m -0.21 -0.98% 21.29 29.62m 11,329
10/21/19 21.10 21.59 21.07 21.50 1.37m 0.60 2.87% 21.50 29.39m 10,286
10/18/19 20.94 21.03 20.86 20.90 708.87k -0.11 -0.52% 20.90 14.85m 6,415
10/17/19 21.00 21.19 20.83 21.01 1.4m 0.12 0.57% 21.01 29.5m 7,682
10/16/19 21.07 21.26 20.85 20.89 897.86k -0.16 -0.76% 20.89 18.84m 7,087
10/15/19 20.89 21.165 20.73 21.05 903.06k 0.25 1.20% 21.05 19.01m 8,022
10/14/19 20.65 20.99 20.42 20.80 1.29m -0.02 -0.10% 20.80 26.93m 9,066