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

Ultrapar Participacoes S.A. ADR (NY: UGP )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 1.345 1.358 1.320 1.338 553,122 +0.01(+0.77%)
Oct 28, 2004 1.290 1.336 1.280 1.328 170,281 +0.05(+3.59%)
Oct 27, 2004 1.241 1.299 1.241 1.282 81,030 +0.03(+2.59%)
Oct 26, 2004 1.256 1.256 1.243 1.249 15,266 -0.00(-0.34%)
Oct 25, 2004 1.256 1.261 1.232 1.253 57,543 -0.05(-3.79%)
Oct 22, 2004 1.299 1.303 1.273 1.303 92,774 +0.03(+2.20%)
Oct 21, 2004 1.295 1.295 1.272 1.275 299,461 -0.02(-1.58%)
Oct 20, 2004 1.295 1.295 1.295 1.295 0 +0.00(+0.00%)
Oct 19, 2004 1.316 1.341 1.294 1.295 95,123 -0.01(-0.65%)
Oct 18, 2004 1.313 1.327 1.293 1.304 55,194 +0.01(+0.92%)
Oct 15, 2004 1.299 1.320 1.280 1.292 236,046 +0.01(+1.13%)
Oct 14, 2004 1.303 1.318 1.276 1.277 392,235 -0.06(-4.76%)
Oct 13, 2004 1.344 1.345 1.299 1.341 82,205 +0.01(+1.09%)
Oct 12, 2004 1.339 1.342 1.299 1.327 34,056 -0.03(-2.44%)
Oct 11, 2004 1.380 1.385 1.359 1.360 22,312 +0.00(+0.06%)
Oct 08, 2004 1.362 1.370 1.345 1.359 167,933 -0.00(-0.12%)
Oct 07, 2004 1.371 1.372 1.327 1.361 342,912 -0.01(-0.75%)
Oct 06, 2004 1.401 1.405 1.357 1.371 379,317 -0.01(-0.68%)
Oct 05, 2004 1.394 1.397 1.380 1.380 97,471 -0.01(-0.43%)
Oct 04, 2004 1.418 1.420 1.386 1.386 304,158 -0.01(-0.73%)
Oct 01, 2004 1.356 1.397 1.356 1.397 420,420 +0.04(+2.82%)
Sep 30, 2004 1.333 1.359 1.333 1.358 400,456 +0.01(+0.63%)
Sep 29, 2004 1.303 1.351 1.303 1.350 381,666 +0.05(+3.66%)
Sep 28, 2004 1.281 1.307 1.281 1.302 104,517 +0.01(+0.79%)
Sep 27, 2004 1.282 1.298 1.276 1.292 69,287 +0.02(+1.20%)
Sep 24, 2004 1.254 1.287 1.254 1.276 90,425 +0.02(+1.28%)
Sep 23, 2004 1.278 1.310 1.252 1.260 380,492 -0.03(-1.99%)
Sep 22, 2004 1.306 1.306 1.286 1.286 68,112 -0.02(-1.56%)
Sep 21, 2004 1.315 1.325 1.294 1.306 366,399 -0.00(-0.13%)
Sep 20, 2004 1.319 1.342 1.299 1.308 364,051 -0.01(-0.84%)
Sep 17, 2004 1.260 1.328 1.260 1.319 337,040 +0.07(+5.37%)
Sep 16, 2004 1.286 1.286 1.237 1.252 1,887,194 +0.00(+0.14%)
Sep 15, 2004 1.278 1.279 1.226 1.250 1,156,743 -0.04(-3.36%)
Sep 14, 2004 1.310 1.310 1.278 1.293 41,102 +0.01(+0.60%)
Sep 13, 2004 1.300 1.310 1.286 1.286 95,123 -0.01(-1.11%)
Sep 10, 2004 1.307 1.310 1.299 1.300 184,374 -0.01(-0.52%)
Sep 09, 2004 1.301 1.311 1.277 1.307 159,712 +0.01(+0.46%)
Sep 08, 2004 1.273 1.308 1.273 1.301 167,933 +0.04(+2.90%)
Sep 07, 2004 1.263 1.299 1.256 1.265 155,015 +0.01(+0.81%)
Sep 03, 2004 1.207 1.270 1.207 1.254 277,148 +0.06(+4.69%)
Sep 02, 2004 1.232 1.233 1.196 1.198 178,502 -0.03(-2.76%)
Sep 01, 2004 1.180 1.233 1.180 1.232 492,056 +0.06(+5.16%)
Aug 31, 2004 1.167 1.184 1.167 1.172 69,287 +0.00(+0.36%)
Aug 30, 2004 1.178 1.178 1.167 1.167 11,743 -0.00(-0.15%)
Aug 27, 2004 1.152 1.169 1.152 1.169 160,887 +0.01(+0.73%)
Aug 26, 2004 1.140 1.161 1.140 1.161 45,799 +0.02(+1.41%)
Aug 25, 2004 1.165 1.179 1.144 1.144 196,117 -0.02(-1.90%)
Aug 24, 2004 1.144 1.169 1.144 1.167 49,323 +0.01(+1.18%)
Aug 23, 2004 1.162 1.162 1.146 1.153 130,353 -0.01(-0.88%)
Aug 20, 2004 1.150 1.163 1.128 1.163 140,923 +0.03(+2.55%)
Aug 19, 2004 1.104 1.148 1.104 1.134 84,553 +0.04(+3.66%)
Aug 18, 2004 1.120 1.120 1.094 1.094 174,979 -0.01(-1.15%)
Aug 17, 2004 1.098 1.115 1.098 1.107 31,707 -0.00(-0.08%)
Aug 16, 2004 1.098 1.108 1.096 1.108 102,169 +0.01(+1.01%)
Aug 13, 2004 1.098 1.116 1.094 1.097 131,528 +0.00(+0.39%)
Aug 12, 2004 1.080 1.093 1.080 1.093 16,441 +0.02(+1.58%)
Aug 11, 2004 1.058 1.075 1.058 1.075 28,184 +0.01(+1.04%)
Aug 10, 2004 1.022 1.074 1.022 1.064 64,589 +0.04(+4.34%)
Aug 09, 2004 1.012 1.034 1.012 1.020 99,820 +0.02(+1.61%)
Aug 06, 2004 0.9776 1.004 0.9776 1.004 971,194 +0.03(+3.06%)
Aug 05, 2004 0.9707 1.009 0.9707 0.9741 2,014,024 +0.01(+1.24%)
Aug 04, 2004 0.9759 0.9776 0.9622 0.9622 157,364 -0.01(-0.53%)
Aug 03, 2004 0.9699 0.9741 0.9673 0.9673 84,553 +0.01(+0.62%)
Aug 02, 2004 0.9503 0.9673 0.9503 0.9614 159,712 +0.00(+0.36%)
Jul 30, 2004 0.9597 0.9622 0.9580 0.9580 211,384 -0.00(-0.09%)
Jul 29, 2004 0.9580 0.9733 0.9580 0.9588 318,251 +0.02(+1.62%)
Jul 28, 2004 0.9512 0.9512 0.9435 0.9435 7,046 -0.00(-0.18%)
Jul 27, 2004 0.9503 0.9503 0.9452 0.9452 266,579 -0.00(-0.09%)
Jul 26, 2004 0.9622 0.9622 0.9460 0.9460 55,194 -0.02(-1.68%)
Jul 23, 2004 0.9597 0.9622 0.9580 0.9622 130,353 +0.01(+0.89%)
Jul 22, 2004 0.9503 0.9537 0.9409 0.9537 183,199 -0.01(-0.53%)
Jul 21, 2004 0.9639 0.9639 0.9537 0.9588 22,312 -0.01(-1.23%)
Jul 20, 2004 0.9324 0.9793 0.9324 0.9707 211,384 +0.05(+5.07%)
Jul 19, 2004 0.9069 0.9265 0.9069 0.9239 122,133 +0.03(+2.84%)
Jul 16, 2004 0.8822 0.8984 0.8822 0.8984 219,605 +0.02(+1.93%)
Jul 15, 2004 0.8737 0.8822 0.8728 0.8813 86,902 +0.01(+0.98%)
Jul 14, 2004 0.8643 0.8728 0.8643 0.8728 9,394 +0.00(+0.00%)
Jul 13, 2004 0.8754 0.8771 0.8720 0.8728 166,758 +0.00(+0.00%)
Jul 12, 2004 0.8600 0.8745 0.8558 0.8728 265,405 +0.01(+0.79%)
Jul 09, 2004 0.8626 0.8686 0.8626 0.8660 29,358 +0.00(+0.30%)
Jul 08, 2004 0.8677 0.8686 0.8600 0.8635 136,225 -0.01(-0.98%)
Jul 07, 2004 0.8737 0.8737 0.8686 0.8720 25,835 -0.01(-0.58%)
Jul 06, 2004 0.8856 0.8856 0.8754 0.8771 24,661 +0.00(+0.00%)
Jul 02, 2004 0.8813 0.8813 0.8686 0.8771 102,169 +0.00(+0.49%)
Jul 01, 2004 0.8779 0.8788 0.8728 0.8728 22,312 +0.01(+0.69%)
Jun 30, 2004 0.8754 0.8754 0.8643 0.8669 19,964 +0.00(+0.00%)
Jun 29, 2004 0.8686 0.8686 0.8652 0.8669 57,543 +0.00(+0.20%)
Jun 28, 2004 0.8771 0.8771 0.8507 0.8652 92,774 -0.01(-0.88%)
Jun 25, 2004 0.8686 0.8771 0.8558 0.8728 66,938 -0.00(-0.49%)
Jun 24, 2004 0.8771 0.8788 0.8762 0.8771 73,984 +0.00(+0.49%)
Jun 23, 2004 0.8771 0.8839 0.8669 0.8728 213,733 +0.00(+0.00%)
Jun 22, 2004 0.8728 0.8737 0.8652 0.8728 59,892 -0.00(-0.10%)
Jun 21, 2004 0.8745 0.8805 0.8728 0.8737 42,276 -0.00(-0.10%)
Jun 18, 2004 0.8796 0.8864 0.8737 0.8745 84,553 -0.00(-0.29%)
Jun 17, 2004 0.8771 0.8771 0.8703 0.8771 45,799 +0.00(+0.00%)
Jun 16, 2004 0.8933 0.8941 0.8686 0.8771 73,984 -0.02(-1.81%)
Jun 15, 2004 0.8507 0.8941 0.8507 0.8933 284,194 +0.04(+4.48%)
Jun 14, 2004 0.8847 0.8847 0.8549 0.8549 125,656 -0.02(-2.43%)
Jun 10, 2004 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Jun 09, 2004 0.8941 0.9077 0.8745 0.8762 72,810 -0.01(-1.34%)
Jun 08, 2004 0.8677 0.8881 0.8677 0.8881 24,661 +0.03(+3.27%)
Jun 07, 2004 0.8515 0.8600 0.8447 0.8600 48,148 +0.02(+2.02%)
Jun 04, 2004 0.8268 0.8507 0.8268 0.8430 167,933 +0.02(+2.06%)
Jun 03, 2004 0.8277 0.8277 0.8132 0.8260 268,928 +0.00(+0.00%)
Jun 02, 2004 0.8141 0.8260 0.8141 0.8260 654,117 +0.00(+0.41%)
Jun 01, 2004 0.8192 0.8226 0.8047 0.8226 933,614 +0.01(+1.47%)
May 28, 2004 0.8090 0.8149 0.8090 0.8107 63,415 +0.01(+1.28%)
May 27, 2004 0.7868 0.8004 0.7868 0.8004 19,964 +0.01(+1.73%)
May 26, 2004 0.7706 0.7885 0.7706 0.7868 117,435 +0.04(+5.00%)
May 25, 2004 0.7493 0.7664 0.7493 0.7493 199,640 +0.00(+0.23%)
May 24, 2004 0.7579 0.7579 0.7408 0.7476 1,080,409 -0.01(-1.90%)
May 21, 2004 0.7783 0.7783 0.7621 0.7621 37,579 -0.01(-1.00%)
May 20, 2004 0.7664 0.7740 0.7664 0.7698 7,046 +0.00(+0.44%)
May 19, 2004 0.7860 0.8090 0.7664 0.7664 201,989 -0.01(-1.85%)
May 18, 2004 0.7545 0.7834 0.7545 0.7809 34,056 +0.02(+2.34%)
May 17, 2004 0.7655 0.7740 0.7579 0.7630 139,748 -0.00(-0.22%)
May 14, 2004 0.7783 0.7834 0.7553 0.7647 270,102 -0.01(-1.75%)
May 13, 2004 0.8090 0.8090 0.7783 0.7783 324,122 -0.03(-3.48%)
May 12, 2004 0.8345 0.8345 0.7877 0.8064 337,040 -0.02(-2.87%)
May 11, 2004 0.8090 0.8302 0.8090 0.8302 56,369 +0.03(+3.94%)
May 10, 2004 0.8260 0.8422 0.7987 0.7987 86,902 -0.06(-6.48%)
May 07, 2004 0.8677 0.8813 0.8541 0.8541 152,666 -0.02(-2.34%)
May 06, 2004 0.8694 0.8796 0.8694 0.8745 41,102 -0.00(-0.29%)
May 05, 2004 0.8728 0.8771 0.8728 0.8771 61,066 +0.01(+0.88%)
May 04, 2004 0.8566 0.8694 0.8566 0.8694 22,312 +0.01(+1.49%)
May 03, 2004 0.9111 0.9111 0.8524 0.8566 65,764 -0.05(-5.54%)
Apr 30, 2004 0.9026 0.9154 0.9026 0.9069 1,194,322 -0.00(-0.19%)
Apr 29, 2004 0.9409 0.9409 0.9086 0.9086 63,415 -0.02(-2.02%)
Apr 28, 2004 0.9401 0.9401 0.9111 0.9273 411,025 -0.01(-1.18%)
Apr 27, 2004 0.9367 0.9443 0.9367 0.9384 142,097 -0.00(-0.09%)
Apr 26, 2004 0.9384 0.9529 0.9384 0.9392 233,697 +0.01(+1.01%)
Apr 23, 2004 0.9486 0.9486 0.9282 0.9299 76,333 +0.00(+0.28%)
Apr 22, 2004 0.9495 0.9495 0.9248 0.9273 293,589 -0.02(-2.33%)
Apr 21, 2004 0.9622 0.9622 0.9452 0.9495 34,056 -0.02(-2.19%)
Apr 20, 2004 0.9776 0.9776 0.9707 0.9707 7,046 +0.00(+0.09%)
Apr 19, 2004 0.9741 0.9835 0.9656 0.9699 16,441 -0.01(-1.30%)
Apr 16, 2004 0.9759 0.9878 0.9759 0.9827 54,020 +0.01(+0.70%)
Apr 15, 2004 0.9920 0.9920 0.9759 0.9759 30,533 -0.01(-1.29%)
Apr 14, 2004 0.9920 0.9937 0.9861 0.9886 111,564 -0.00(-0.34%)
Apr 13, 2004 1.005 1.005 0.9835 0.9920 36,405 +0.01(+1.30%)
Apr 12, 2004 0.9861 0.9946 0.9793 0.9793 185,548 -0.02(-1.54%)
Apr 08, 2004 1.001 1.001 0.9946 0.9946 2,348 -0.00(-0.09%)
Apr 07, 2004 0.9954 0.9954 0.9954 0.9954 5,871 -0.00(-0.26%)
Apr 06, 2004 0.9920 0.9980 0.9920 0.9980 4,697 +0.01(+1.47%)
Apr 05, 2004 0.9920 0.9920 0.9665 0.9835 477,963 -0.01(-0.86%)
Apr 02, 2004 1.018 1.018 0.9895 0.9920 482,661 -0.01(-1.27%)
Apr 01, 2004 1.005 1.013 1.005 1.005 325,297 -0.00(-0.42%)
Mar 31, 2004 1.022 1.026 1.009 1.009 290,066 -0.02(-1.90%)
Mar 30, 2004 1.030 1.044 1.022 1.029 86,902 +0.01(+0.50%)
Mar 29, 2004 1.030 1.031 1.020 1.024 28,184 -0.01(-0.58%)
Mar 26, 2004 1.025 1.039 1.025 1.030 39,928 +0.01(+1.26%)
Mar 25, 2004 1.026 1.030 1.017 1.017 14,092 -0.01(-0.50%)
Mar 24, 2004 1.024 1.043 1.013 1.022 73,984 -0.01(-0.99%)
Mar 23, 2004 1.039 1.046 1.030 1.032 88,076 -0.01(-0.57%)
Mar 22, 2004 1.049 1.049 1.038 1.038 95,123 -0.00(-0.25%)
Mar 19, 2004 1.034 1.055 1.030 1.041 220,779 +0.02(+1.58%)
Mar 18, 2004 1.019 1.024 1.017 1.024 100,994 +0.00(+0.42%)
Mar 17, 2004 1.008 1.020 1.008 1.020 7,046 +0.01(+1.27%)
Mar 16, 2004 1.008 1.009 0.9878 1.007 31,707 +0.00(+0.17%)
Mar 15, 2004 0.9997 1.008 0.9963 1.006 30,533 +0.01(+1.46%)
Mar 12, 2004 1.001 1.001 0.9597 0.9912 290,066 -0.00(-0.17%)
Mar 11, 2004 1.009 1.009 0.9810 0.9929 72,810 -0.01(-0.77%)
Mar 10, 2004 1.018 1.018 1.001 1.001 81,030 -0.03(-2.57%)
Mar 09, 2004 1.032 1.032 1.025 1.027 11,743 -0.01(-1.31%)
Mar 08, 2004 1.024 1.041 1.024 1.041 17,615 +0.01(+0.83%)
Mar 05, 2004 1.023 1.041 1.016 1.032 51,671 +0.01(+0.50%)
Mar 04, 2004 1.041 1.041 1.025 1.027 43,451 -0.01(-0.58%)
Mar 03, 2004 1.052 1.052 1.013 1.033 108,040 -0.01(-0.98%)
Mar 02, 2004 1.043 1.043 1.036 1.043 131,528 -0.01(-0.81%)
Mar 01, 2004 1.015 1.059 1.015 1.052 28,184 +0.04(+4.22%)
Feb 27, 2004 1.009 1.019 0.9963 1.009 84,553 -0.00(-0.08%)
Feb 26, 2004 1.011 1.011 1.010 1.010 8,220 -0.01(-0.92%)
Feb 25, 2004 1.019 1.019 1.009 1.019 52,846 -0.00(-0.17%)
Feb 24, 2004 0.9954 1.021 0.9954 1.021 17,615 +0.02(+1.61%)
Feb 23, 2004 1.015 1.015 1.003 1.005 35,230 -0.02(-1.83%)
Feb 20, 2004 0.9750 1.026 0.9750 1.024 407,502 +0.03(+2.65%)
Feb 19, 2004 1.005 1.005 0.9869 0.9971 348,784 -0.01(-1.18%)
Feb 18, 2004 1.058 1.058 0.9886 1.009 517,892 -0.04(-3.81%)
Feb 17, 2004 1.064 1.064 1.035 1.049 103,343 -0.01(-1.04%)
Feb 13, 2004 1.073 1.074 1.051 1.060 113,912 -0.00(-0.40%)
Feb 12, 2004 1.090 1.090 1.058 1.064 109,215 -0.04(-3.70%)
Feb 11, 2004 1.073 1.105 1.069 1.105 503,799 +0.04(+3.84%)
Feb 10, 2004 1.047 1.090 1.047 1.064 116,261 +0.03(+2.46%)
Feb 09, 2004 1.039 1.052 1.035 1.039 244,266 +0.01(+0.83%)
Feb 06, 2004 1.030 1.041 1.023 1.030 299,461 +0.01(+0.83%)
Feb 05, 2004 1.041 1.051 1.016 1.022 204,338 -0.01(-1.07%)
Feb 04, 2004 1.062 1.069 1.031 1.033 369,922 -0.01(-0.57%)
Feb 03, 2004 1.026 1.064 1.026 1.039 146,794 +0.02(+2.01%)
Feb 02, 2004 1.005 1.018 0.9954 1.018 62,240 +0.02(+1.53%)
Jan 30, 2004 0.9724 1.025 0.9724 1.003 186,722 +0.04(+3.79%)
Jan 29, 2004 1.062 1.062 0.9580 0.9665 901,907 -0.11(-10.42%)
Jan 28, 2004 1.095 1.095 1.071 1.079 508,497 -0.01(-0.86%)
Jan 27, 2004 1.090 1.107 1.084 1.088 527,286 -0.01(-0.93%)
Jan 26, 2004 1.093 1.103 1.089 1.098 543,727 +0.02(+2.30%)
Jan 23, 2004 1.102 1.104 1.060 1.074 597,748 -0.03(-2.63%)
Jan 22, 2004 1.103 1.103 1.093 1.103 100,994 -0.01(-0.61%)
Jan 21, 2004 1.109 1.115 1.107 1.110 118,610 -0.01(-0.53%)
Jan 20, 2004 1.115 1.121 1.105 1.115 401,630 +0.00(+0.00%)
Jan 16, 2004 1.115 1.115 1.115 1.115 17,615 +0.00(+0.00%)
Jan 15, 2004 1.111 1.121 1.096 1.115 203,164 -0.00(-0.38%)
Jan 14, 2004 1.133 1.144 1.094 1.120 421,594 -0.01(-0.76%)
Jan 13, 2004 1.141 1.144 1.120 1.128 254,835 -0.01(-1.12%)
Jan 12, 2004 1.138 1.145 1.130 1.141 344,087 +0.02(+1.52%)
Jan 09, 2004 1.122 1.141 1.122 1.124 341,738 +0.01(+0.61%)
Jan 08, 2004 1.111 1.121 1.111 1.117 49,323 +0.01(+0.92%)
Jan 07, 2004 1.098 1.129 1.098 1.107 557,820 +0.00(+0.08%)
Jan 06, 2004 1.124 1.124 1.098 1.106 118,610 -0.02(-1.67%)
Jan 05, 2004 1.064 1.125 1.064 1.125 1,020,517 +0.05(+4.84%)
Jan 02, 2004 1.085 1.086 1.064 1.073 426,292 -0.01(-1.10%)
Dec 31, 2003 1.075 1.098 1.064 1.085 86,902 +0.00(+0.08%)
Dec 30, 2003 1.085 1.085 1.064 1.084 155,015 -0.01(-0.47%)
Dec 29, 2003 1.090 1.104 1.081 1.089 492,056 -0.00(-0.08%)
Dec 26, 2003 1.098 1.098 1.090 1.090 277,148 -0.01(-0.77%)
Dec 24, 2003 1.097 1.098 1.097 1.098 7,046 +0.01(+0.94%)
Dec 23, 2003 1.073 1.103 1.073 1.088 480,312 +0.01(+1.27%)
Dec 22, 2003 1.093 1.093 1.064 1.075 169,107 -0.02(-2.17%)
Dec 19, 2003 1.055 1.098 1.055 1.098 651,768 +0.03(+3.20%)
Dec 18, 2003 1.050 1.064 1.050 1.064 267,753 +0.01(+0.81%)
Dec 17, 2003 0.9937 1.057 0.9929 1.056 710,486 +0.07(+6.71%)
Dec 16, 2003 0.9844 0.9895 0.9844 0.9895 106,866 -0.00(-0.26%)
Dec 15, 2003 0.9886 0.9886 0.9878 0.9920 598,922 +0.01(+1.22%)
Dec 12, 2003 0.9852 0.9852 0.9801 0.9801 233,697 -0.01(-0.52%)
Dec 11, 2003 0.9895 0.9920 0.9852 0.9852 99,820 -0.01(-0.52%)
Dec 10, 2003 1.001 1.001 0.9886 0.9903 103,343 -0.01(-0.85%)
Dec 09, 2003 0.9963 0.9963 0.9835 0.9988 396,933 +0.01(+1.30%)
Dec 08, 2003 0.9997 1.005 0.9861 0.9861 516,717 -0.01(-1.36%)
Dec 05, 2003 0.9631 1.007 0.9631 0.9997 1,105,071 +0.03(+2.80%)
Dec 04, 2003 0.9750 0.9750 0.9750 0.9724 15,266 -0.00(-0.26%)
Dec 03, 2003 0.9750 0.9750 0.9699 0.9750 45,799 -0.02(-1.63%)
Dec 02, 2003 0.9656 0.9912 0.9656 0.9912 770,379 +0.02(+1.66%)
Dec 01, 2003 0.9282 0.9750 0.9282 0.9750 3,420,906 +0.06(+6.02%)
Nov 28, 2003 0.9273 0.9401 0.9197 0.9197 563,692 -0.01(-1.10%)
Nov 26, 2003 0.9256 0.9256 0.9256 0.9299 129,179 +0.00(+0.46%)
Nov 25, 2003 0.9111 0.9273 0.9111 0.9256 586,004 +0.02(+2.16%)
Nov 24, 2003 0.9026 0.9205 0.9001 0.9060 709,312 +0.01(+1.43%)
Nov 21, 2003 0.8941 0.8941 0.8933 0.8933 14,092 +0.00(+0.29%)
Nov 20, 2003 0.8873 0.8881 0.8856 0.8907 42,276 +0.00(+0.00%)
Nov 19, 2003 0.8992 0.8992 0.8898 0.8907 156,189 -0.01(-1.32%)
Nov 18, 2003 0.8984 0.9026 0.8967 0.9026 131,528 +0.01(+1.24%)
Nov 17, 2003 0.8898 0.8916 0.8898 0.8916 223,128 -0.00(-0.29%)
Nov 14, 2003 0.8975 0.9035 0.8796 0.8941 35,230 +0.01(+0.57%)
Nov 13, 2003 0.8907 0.8907 0.8728 0.8890 73,984 -0.00(-0.19%)
Nov 12, 2003 0.9069 0.9069 0.8822 0.8907 76,333 -0.02(-2.33%)
Nov 11, 2003 0.9154 0.9154 0.9120 0.9120 10,569 -0.01(-1.02%)
Nov 10, 2003 0.9009 0.9222 0.9009 0.9214 272,451 +0.02(+2.17%)
Nov 07, 2003 0.9324 0.9418 0.9018 0.9018 365,225 -0.03(-3.29%)
Nov 06, 2003 0.9341 0.9341 0.9299 0.9324 10,569 -0.01(-1.44%)
Nov 05, 2003 0.9571 0.9495 0.9460 0.9460 59,892 -0.01(-1.16%)
Nov 04, 2003 0.9571 0.9571 0.9571 0.9571 31,707 -0.00(-0.35%)
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.