Historical Data for Univar Inc. (UNVR)

$ 20.51   -0.03 (-0.15%) Volume: 1.05m 4:02 PM EDT Jul 19, 2019
After Hours:  $ 20.5151   0.0051 (+0.02%) Volume: 33.84k 4:25 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 20.66 20.71 20.46 20.51 1.05m -0.03 -0.15% 20.51 21.52m 8,175
07/18/19 20.58 20.60 20.21 20.54 2.57m -0.15 -0.72% 20.54 52.54m 12,329
07/17/19 21.12 21.20 20.59 20.69 1.84m -0.47 -2.22% 20.69 38.26m 15,480
07/16/19 21.28 21.67 21.07 21.16 3.52m -0.15 -0.70% 21.16 74.99m 17,904
07/15/19 21.44 21.445 21.09 21.31 1.31m -0.13 -0.61% 21.31 27.87m 9,636
07/12/19 21.06 21.45 21.03 21.44 1.06m 0.40 1.90% 21.44 22.69m 9,975
07/11/19 21.10 21.10 20.70 21.04 1.18m -0.13 -0.61% 21.04 24.76m 11,634
07/10/19 21.23 21.42 21.135 21.17 929.68k -0.04 -0.19% 21.17 19.71m 8,158
07/09/19 21.11 21.25 20.98 21.21 1.07m -0.02 -0.09% 21.21 22.49m 7,568
07/08/19 21.74 21.925 21.17 21.23 1.66m -0.65 -2.97% 21.23 35.45m 8,208
07/05/19 21.65 21.90 21.52 21.88 300.08k 0.11 0.51% 21.88 6.54m 3,467
07/03/19 21.75 21.90 21.63 21.77 357.7k 0.06 0.28% 21.77 7.79m 2,490
07/02/19 22.16 22.1815 21.51 21.71 1.58m -0.49 -2.21% 21.71 34.3m 10,661
07/01/19 22.50 22.70 21.90 22.20 1.63m 0.16 0.73% 22.20 36.09m 15,778
06/28/19 21.70 22.11 21.56 22.04 3.52m 0.43 1.99% 22.04 77.57m 13,419
06/27/19 21.22 21.78 21.18 21.61 2.89m 0.42 1.98% 21.61 62.24m 15,651
06/26/19 21.07 21.29 21.05 21.19 973.98k 0.19 0.90% 21.19 20.63m 10,256
06/25/19 21.01 21.14 20.84 21.00 1.62m 0.02 0.10% 21.00 34.03m 11,109
06/24/19 21.34 21.44 20.97 20.98 1.58m -0.33 -1.55% 20.98 33.3m 8,594
06/21/19 21.42 21.5354 21.16 21.31 1.6m -0.21 -0.98% 21.31 34.25m 10,512
06/20/19 21.87 22.04 21.315 21.52 1.35m 0.02 0.09% 21.52 29.13m 12,131