Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Univar Inc (NY: UNVR )

36.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 31, 2023 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 (%)
Mar 31, 2016 17.36 17.38 16.97 17.18 144,255 -0.23(-1.32%)
Mar 30, 2016 17.17 17.72 17.17 17.41 266,268 +0.33(+1.93%)
Mar 29, 2016 16.52 17.13 16.47 17.08 266,355 +0.47(+2.83%)
Mar 28, 2016 16.61 16.77 16.37 16.61 196,836 +0.09(+0.54%)
Mar 24, 2016 16.44 16.52 16.52 16.52 426,200 -0.01(-0.06%)
Mar 23, 2016 16.67 16.72 16.37 16.53 169,282 -0.23(-1.37%)
Mar 22, 2016 16.70 16.91 16.60 16.76 251,587 -0.09(-0.53%)
Mar 21, 2016 16.54 16.87 16.26 16.85 590,042 +0.33(+2.00%)
Mar 18, 2016 16.95 16.99 16.13 16.52 1,162,484 -0.31(-1.84%)
Mar 17, 2016 16.75 17.15 16.68 16.83 405,337 +0.15(+0.90%)
Mar 16, 2016 16.06 16.73 16.04 16.68 543,440 +0.58(+3.60%)
Mar 15, 2016 16.87 16.87 16.04 16.10 353,565 -0.87(-5.13%)
Mar 14, 2016 16.77 17.10 16.58 16.97 228,037 +0.12(+0.71%)
Mar 11, 2016 16.62 17.04 16.62 16.85 159,613 +0.44(+2.68%)
Mar 10, 2016 16.48 16.65 16.00 16.41 171,015 +0.05(+0.31%)
Mar 09, 2016 16.00 16.39 15.62 16.36 199,379 +0.51(+3.22%)
Mar 08, 2016 16.55 16.68 15.75 15.85 337,258 -0.82(-4.92%)
Mar 07, 2016 16.41 16.86 16.41 16.67 393,023 +0.22(+1.34%)
Mar 04, 2016 16.54 16.89 16.11 16.45 281,057 -0.09(-0.54%)
Mar 03, 2016 16.50 17.04 16.46 16.54 321,425 -0.02(-0.12%)
Mar 02, 2016 16.19 16.71 16.09 16.56 277,453 +0.38(+2.35%)
Mar 01, 2016 16.05 16.92 15.76 16.18 643,891 +0.45(+2.86%)
Feb 29, 2016 15.40 15.87 15.26 15.73 360,991 +0.45(+2.95%)
Feb 26, 2016 15.40 15.62 15.10 15.28 391,786 -0.15(-0.97%)
Feb 25, 2016 13.82 15.91 13.82 15.43 506,695 +1.42(+10.14%)
Feb 24, 2016 13.20 14.09 11.60 14.01 714,246 +0.11(+0.79%)
Feb 23, 2016 13.82 13.98 13.60 13.90 420,090 -0.06(-0.43%)
Feb 22, 2016 13.20 13.99 13.20 13.96 315,461 +1.00(+7.72%)
Feb 19, 2016 12.86 12.99 12.52 12.96 793,623 +0.08(+0.62%)
Feb 18, 2016 13.00 13.18 12.52 12.88 1,723,674 -0.04(-0.31%)
Feb 17, 2016 12.31 13.17 12.29 12.92 260,118 +0.75(+6.16%)
Feb 16, 2016 12.64 12.64 11.80 12.17 257,568 +0.18(+1.50%)
Feb 12, 2016 11.27 11.99 11.99 11.99 204,300 +0.87(+7.82%)
Feb 11, 2016 10.88 11.24 10.65 11.12 157,350 +0.00(+0.00%)
Feb 10, 2016 11.41 11.62 11.07 11.12 192,867 -0.27(-2.37%)
Feb 09, 2016 11.58 11.67 11.22 11.39 177,974 -0.35(-2.98%)
Feb 08, 2016 11.80 11.80 11.33 11.74 179,888 -0.23(-1.92%)
Feb 05, 2016 12.68 12.82 11.91 11.97 213,343 -0.82(-6.41%)
Feb 04, 2016 11.73 12.97 11.73 12.79 226,267 +1.08(+9.22%)
Feb 03, 2016 11.83 11.83 11.19 11.71 568,342 +0.03(+0.26%)
Feb 02, 2016 12.40 12.47 11.66 11.68 279,007 -0.89(-7.08%)
Feb 01, 2016 12.64 12.70 12.38 12.57 255,997 -0.14(-1.10%)
Jan 29, 2016 12.57 12.83 12.48 12.71 403,459 +0.28(+2.25%)
Jan 28, 2016 12.81 12.91 12.42 12.43 149,857 -0.25(-1.97%)
Jan 27, 2016 12.80 12.96 12.53 12.68 143,593 -0.19(-1.48%)
Jan 26, 2016 12.98 13.16 12.75 12.87 197,014 -0.03(-0.23%)
Jan 25, 2016 13.19 13.36 12.81 12.90 286,217 -0.38(-2.86%)
Jan 22, 2016 13.11 13.52 12.92 13.28 443,858 +0.43(+3.35%)
Jan 21, 2016 12.75 13.14 12.62 12.85 565,928 +0.10(+0.78%)
Jan 20, 2016 13.90 13.90 12.40 12.75 1,120,903 -1.51(-10.59%)
Jan 19, 2016 14.46 15.00 14.17 14.26 249,180 -0.04(-0.28%)
Jan 15, 2016 14.43 14.30 14.30 14.30 323,200 -0.57(-3.83%)
Jan 14, 2016 14.35 15.11 14.25 14.87 192,732 +0.55(+3.84%)
Jan 13, 2016 14.68 14.96 14.16 14.32 626,284 -0.36(-2.45%)
Jan 12, 2016 15.14 15.34 14.31 14.68 240,999 -0.35(-2.33%)
Jan 11, 2016 15.19 15.19 14.80 15.03 285,050 -0.02(-0.13%)
Jan 08, 2016 15.59 15.60 15.00 15.05 247,388 -0.45(-2.90%)
Jan 07, 2016 15.61 15.83 15.42 15.50 249,056 -0.33(-2.08%)
Jan 06, 2016 15.86 16.05 15.58 15.83 433,129 -0.29(-1.80%)
Jan 05, 2016 16.42 16.51 15.93 16.12 191,699 -0.27(-1.65%)
Jan 04, 2016 16.78 16.78 16.08 16.39 303,127 -0.62(-3.64%)
Dec 31, 2015 16.86 17.01 17.01 17.01 198,000 +0.12(+0.71%)
Dec 30, 2015 16.99 17.15 16.81 16.89 193,379 -0.10(-0.59%)
Dec 29, 2015 17.46 17.57 16.62 16.99 185,154 -0.32(-1.85%)
Dec 28, 2015 17.70 17.80 16.74 17.31 431,018 -0.49(-2.75%)
Dec 24, 2015 17.77 17.80 17.80 17.80 90,200 +0.00(+0.00%)
Dec 23, 2015 17.65 17.98 17.52 17.80 190,841 +0.24(+1.37%)
Dec 22, 2015 16.81 17.70 16.81 17.56 143,489 +0.76(+4.52%)
Dec 21, 2015 16.75 17.13 16.69 16.80 138,382 +0.12(+0.72%)
Dec 18, 2015 16.60 17.06 16.51 16.68 446,492 -0.01(-0.06%)
Dec 17, 2015 16.98 17.24 16.64 16.69 271,232 -0.27(-1.59%)
Dec 16, 2015 16.66 17.06 16.51 16.96 315,568 +0.34(+2.05%)
Dec 15, 2015 16.41 17.03 16.37 16.62 388,214 +0.34(+2.09%)
Dec 14, 2015 16.85 17.06 16.18 16.28 233,488 -0.53(-3.15%)
Dec 11, 2015 16.81 17.15 16.62 16.81 368,776 -0.28(-1.64%)
Dec 10, 2015 16.98 17.90 16.90 17.09 195,236 +0.14(+0.83%)
Dec 09, 2015 16.96 17.34 16.74 16.95 256,321 +0.01(+0.06%)
Dec 08, 2015 17.20 17.44 16.93 16.94 262,255 -0.39(-2.25%)
Dec 07, 2015 18.13 18.25 17.29 17.33 176,295 -0.91(-4.99%)
Dec 04, 2015 18.02 18.33 17.82 18.24 142,102 +0.21(+1.16%)
Dec 03, 2015 18.54 18.81 17.85 18.03 184,343 -0.39(-2.12%)
Dec 02, 2015 18.40 18.87 18.30 18.42 216,588 -0.07(-0.38%)
Dec 01, 2015 19.02 19.06 18.45 18.49 264,795 -0.45(-2.38%)
Nov 30, 2015 19.03 19.20 18.91 18.94 571,494 -0.07(-0.37%)
Nov 27, 2015 19.35 19.35 18.86 19.01 87,978 -0.39(-2.01%)
Nov 25, 2015 19.47 19.40 19.40 19.40 118,500 -0.11(-0.56%)
Nov 24, 2015 19.21 19.61 19.06 19.51 117,170 +0.29(+1.51%)
Nov 23, 2015 18.96 19.36 18.92 19.22 144,054 +0.22(+1.16%)
Nov 20, 2015 19.52 19.71 18.95 19.00 182,468 -0.39(-2.01%)
Nov 19, 2015 18.99 19.50 18.91 19.39 264,764 +0.38(+2.00%)
Nov 18, 2015 18.58 19.16 18.40 19.01 235,515 +0.51(+2.76%)
Nov 17, 2015 18.83 19.31 18.44 18.50 171,575 -0.37(-1.96%)
Nov 16, 2015 18.50 19.02 18.27 18.87 257,427 +0.28(+1.51%)
Nov 13, 2015 18.22 18.70 18.20 18.59 174,583 +0.28(+1.53%)
Nov 12, 2015 18.30 18.65 18.03 18.31 366,120 -0.07(-0.38%)
Nov 11, 2015 18.37 18.45 18.06 18.38 97,023 +0.01(+0.05%)
Nov 10, 2015 18.97 18.98 18.23 18.37 163,530 -0.58(-3.06%)
Nov 09, 2015 19.94 19.94 18.53 18.95 345,361 -0.99(-4.96%)
Nov 06, 2015 19.29 19.95 19.09 19.94 163,767 +0.62(+3.21%)
Nov 05, 2015 19.93 20.16 18.95 19.32 249,112 -0.67(-3.35%)
Nov 04, 2015 22.09 22.09 19.48 19.99 577,610 +0.88(+4.60%)
Nov 03, 2015 17.18 19.16 17.18 19.11 877,617 +0.84(+4.60%)
Nov 02, 2015 17.67 18.44 17.67 18.27 479,591 +0.61(+3.45%)
Oct 30, 2015 17.62 17.73 17.28 17.66 321,531 +0.04(+0.23%)
Oct 29, 2015 17.59 17.91 17.52 17.62 180,740 -0.08(-0.45%)
Oct 28, 2015 18.09 18.21 17.50 17.70 417,685 -0.30(-1.67%)
Oct 27, 2015 17.83 18.07 17.58 18.00 439,562 +0.02(+0.11%)
Oct 26, 2015 17.94 18.25 17.81 17.98 159,299 -0.01(-0.06%)
Oct 23, 2015 18.61 18.73 17.95 17.99 434,825 -0.56(-3.02%)
Oct 22, 2015 18.52 18.77 18.20 18.55 200,365 +0.15(+0.82%)
Oct 21, 2015 18.69 18.69 18.13 18.40 135,053 -0.28(-1.50%)
Oct 20, 2015 18.41 18.78 18.22 18.68 219,661 +0.23(+1.25%)
Oct 19, 2015 18.53 18.67 18.19 18.45 106,403 -0.16(-0.86%)
Oct 16, 2015 19.08 19.19 18.47 18.61 171,069 -0.46(-2.41%)
Oct 15, 2015 18.76 19.08 18.46 19.07 405,870 +0.34(+1.82%)
Oct 14, 2015 18.97 19.16 18.62 18.73 152,304 -0.29(-1.52%)
Oct 13, 2015 19.10 19.25 18.82 19.02 174,316 -0.16(-0.83%)
Oct 12, 2015 19.45 19.69 18.97 19.18 207,769 -0.20(-1.03%)
Oct 09, 2015 18.75 19.57 18.63 19.38 445,818 +0.64(+3.42%)
Oct 08, 2015 18.06 18.81 17.98 18.74 478,455 +0.60(+3.31%)
Oct 07, 2015 18.22 18.30 17.75 18.14 506,058 +0.01(+0.06%)
Oct 06, 2015 18.00 18.45 17.94 18.13 412,046 +0.10(+0.55%)
Oct 05, 2015 17.30 18.07 17.04 18.03 510,550 +0.85(+4.95%)
Oct 02, 2015 17.44 17.44 16.84 17.18 561,243 -0.36(-2.05%)
Oct 01, 2015 18.29 18.86 17.47 17.54 1,021,383 -0.61(-3.36%)
Sep 30, 2015 19.30 19.58 17.75 18.15 6,453,646 -0.97(-5.07%)
Sep 29, 2015 19.07 19.18 18.40 19.12 666,704 +0.03(+0.16%)
Sep 28, 2015 20.27 20.46 19.07 19.09 449,893 -1.38(-6.74%)
Sep 25, 2015 20.69 20.79 20.17 20.47 428,809 -0.18(-0.87%)
Sep 24, 2015 20.13 21.00 19.84 20.65 423,485 +0.32(+1.57%)
Sep 23, 2015 20.30 20.65 19.98 20.33 385,522 -0.05(-0.25%)
Sep 22, 2015 20.29 20.64 19.71 20.38 459,833 +0.01(+0.05%)
Sep 21, 2015 21.27 22.36 20.30 20.37 818,077 -0.40(-1.93%)
Sep 18, 2015 22.45 22.66 20.77 20.77 2,145,183 -1.82(-8.06%)
Sep 17, 2015 22.86 23.00 22.51 22.59 585,844 -0.41(-1.78%)
Sep 16, 2015 22.74 23.19 22.62 23.00 693,625 +0.30(+1.32%)
Sep 15, 2015 22.84 22.84 22.39 22.70 280,359 -0.04(-0.18%)
Sep 14, 2015 22.87 23.07 22.61 22.74 402,840 -0.25(-1.09%)
Sep 11, 2015 22.87 23.43 22.84 22.99 371,241 +0.11(+0.48%)
Sep 10, 2015 22.40 23.26 22.40 22.88 200,440 +0.40(+1.78%)
Sep 09, 2015 22.78 23.50 22.40 22.48 369,189 -0.32(-1.40%)
Sep 08, 2015 22.30 23.29 22.30 22.80 532,568 +0.31(+1.38%)
Sep 04, 2015 22.74 22.49 22.49 22.49 219,000 -0.58(-2.51%)
Sep 03, 2015 22.63 23.25 22.50 23.07 384,558 +0.45(+1.99%)
Sep 02, 2015 22.51 22.73 22.31 22.62 286,294 +0.12(+0.53%)
Sep 01, 2015 21.96 22.73 21.90 22.50 219,806 -0.14(-0.62%)
Aug 31, 2015 22.15 23.05 22.15 22.64 295,768 +0.37(+1.66%)
Aug 28, 2015 22.03 22.84 21.87 22.27 279,419 +0.15(+0.68%)
Aug 27, 2015 21.54 22.18 21.54 22.12 352,773 +0.55(+2.55%)
Aug 26, 2015 20.93 21.72 19.53 21.57 762,916 +0.42(+1.99%)
Aug 25, 2015 21.89 22.47 20.97 21.15 353,755 -0.34(-1.58%)
Aug 24, 2015 20.74 21.69 18.92 21.49 312,610 -0.54(-2.45%)
Aug 21, 2015 22.01 22.60 22.01 22.03 250,176 -0.43(-1.91%)
Aug 20, 2015 22.40 22.78 22.04 22.46 278,962 -0.06(-0.27%)
Aug 19, 2015 22.37 23.23 22.22 22.52 633,303 +0.15(+0.67%)
Aug 18, 2015 22.38 22.51 22.02 22.37 404,021 +0.17(+0.77%)
Aug 17, 2015 22.00 22.47 21.89 22.20 306,949 +0.16(+0.73%)
Aug 14, 2015 23.00 23.00 21.94 22.04 470,395 -0.78(-3.42%)
Aug 13, 2015 22.43 23.16 22.25 22.82 408,875 +0.61(+2.75%)
Aug 12, 2015 22.44 22.72 22.00 22.21 751,070 -0.44(-1.94%)
Aug 11, 2015 23.55 23.55 22.52 22.65 208,076 -0.56(-2.41%)
Aug 10, 2015 23.37 23.65 23.03 23.21 306,676 -0.22(-0.94%)
Aug 07, 2015 23.60 24.00 23.31 23.43 203,483 +0.01(+0.04%)
Aug 06, 2015 23.80 23.80 22.76 23.42 167,879 -0.05(-0.21%)
Aug 05, 2015 23.04 23.74 22.82 23.47 225,534 +0.56(+2.44%)
Aug 04, 2015 22.85 23.46 22.78 22.91 520,536 +0.20(+0.88%)
Aug 03, 2015 23.52 23.69 22.38 22.71 924,503 -1.19(-4.98%)
Jul 31, 2015 23.90 24.23 23.77 23.90 296,153 -0.04(-0.17%)
Jul 30, 2015 21.98 24.12 21.87 23.94 751,320 +1.81(+8.18%)
Jul 29, 2015 22.40 22.88 21.41 22.13 2,439,962 -0.71(-3.11%)
Jul 28, 2015 23.60 23.72 22.69 22.84 707,170 -0.81(-3.42%)
Jul 27, 2015 24.25 24.28 23.57 23.65 398,580 -0.71(-2.91%)
Jul 24, 2015 24.41 24.50 24.25 24.36 99,374 -0.14(-0.57%)
Jul 23, 2015 24.42 24.58 24.31 24.50 142,015 +0.00(+0.00%)
Jul 22, 2015 24.27 24.52 24.26 24.50 46,178 +0.02(+0.08%)
Jul 21, 2015 24.87 24.59 24.28 24.48 118,001 -0.06(-0.24%)
Jul 20, 2015 24.87 24.89 24.27 24.54 243,962 -0.47(-1.88%)
Jul 17, 2015 24.91 26.00 24.91 25.01 433,427 +0.10(+0.40%)
Jul 16, 2015 25.43 25.45 24.68 24.91 550,098 -0.08(-0.32%)
Jul 15, 2015 24.85 25.30 24.81 24.99 304,748 +0.08(+0.32%)
Jul 14, 2015 25.28 25.52 24.69 24.91 164,784 -0.15(-0.60%)
Jul 13, 2015 24.75 25.15 24.61 25.06 363,346 +0.16(+0.64%)
Jul 10, 2015 25.00 25.22 24.63 24.90 91,304 -0.01(-0.04%)
Jul 09, 2015 25.20 25.26 24.59 24.91 111,333 +0.05(+0.20%)
Jul 08, 2015 24.70 25.28 24.57 24.86 125,304 -0.55(-2.16%)
Jul 07, 2015 25.20 25.50 24.29 25.41 245,923 +0.10(+0.40%)
Jul 06, 2015 25.47 26.05 25.05 25.31 214,596 -0.63(-2.43%)
Jul 02, 2015 25.90 25.94 25.94 25.94 609,000 -0.02(-0.08%)
Jul 01, 2015 26.50 26.75 25.84 25.96 275,914 -0.07(-0.27%)
Jun 30, 2015 25.96 26.10 25.69 26.03 175,804 +0.04(+0.15%)
Jun 29, 2015 25.79 26.50 25.67 25.99 452,293 -0.50(-1.89%)
Jun 26, 2015 26.70 26.75 25.02 26.49 193,303 +0.16(+0.61%)
Jun 25, 2015 26.00 26.48 25.59 26.33 311,993 +0.18(+0.69%)
Jun 24, 2015 27.00 27.00 26.15 26.15 529,818 -0.85(-3.15%)
Jun 23, 2015 26.48 27.40 26.16 27.00 865,490 +0.25(+0.93%)
Jun 22, 2015 27.35 27.35 26.17 26.75 672,593 -0.50(-1.83%)
Jun 19, 2015 25.25 27.75 24.67 27.25 1,802,589 +1.85(+7.28%)
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.