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 )

5.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 31, 2018 5.325 5.343 4.998 5.084 2,714,527 -0.17(-3.28%)
Oct 30, 2018 4.976 5.282 4.955 5.257 2,778,044 +0.42(+8.73%)
Oct 29, 2018 5.162 5.274 4.783 4.834 2,882,752 -0.15(-3.03%)
Oct 26, 2018 4.946 5.097 4.899 4.985 2,613,360 +0.14(+2.84%)
Oct 25, 2018 4.658 4.864 4.615 4.847 4,129,485 +0.38(+8.49%)
Oct 24, 2018 4.671 4.688 4.468 4.468 1,655,190 -0.18(-3.89%)
Oct 23, 2018 4.580 4.718 4.528 4.649 1,822,582 +0.00(+0.09%)
Oct 22, 2018 4.722 4.727 4.623 4.645 1,198,467 +0.03(+0.65%)
Oct 19, 2018 4.580 4.640 4.567 4.615 2,647,710 +0.04(+0.85%)
Oct 18, 2018 4.748 4.752 4.576 4.576 2,014,487 -0.19(-3.89%)
Oct 17, 2018 4.606 4.813 4.589 4.761 2,517,351 +0.13(+2.79%)
Oct 16, 2018 4.541 4.636 4.528 4.632 1,476,321 +0.16(+3.66%)
Oct 15, 2018 4.653 4.666 4.468 4.468 2,387,140 -0.25(-5.30%)
Oct 12, 2018 4.683 4.722 4.597 4.718 1,950,040 +0.12(+2.62%)
Oct 11, 2018 4.735 4.761 4.550 4.597 1,506,604 -0.15(-3.09%)
Oct 10, 2018 4.976 4.981 4.735 4.744 2,983,202 -0.31(-6.06%)
Oct 09, 2018 4.916 5.054 4.864 5.050 3,616,106 +0.20(+4.18%)
Oct 08, 2018 4.770 4.929 4.735 4.847 3,352,725 +0.39(+8.80%)
Oct 05, 2018 4.490 4.515 4.412 4.455 1,395,803 +0.06(+1.47%)
Oct 04, 2018 4.416 4.438 4.302 4.390 1,350,037 -0.05(-1.16%)
Oct 03, 2018 4.554 4.610 4.386 4.442 3,088,038 +0.17(+3.93%)
Oct 02, 2018 4.115 4.317 4.067 4.274 1,838,408 +0.27(+6.78%)
Oct 01, 2018 4.016 4.054 3.973 4.003 864,138 +0.01(+0.32%)
Sep 28, 2018 4.080 4.115 3.973 3.990 1,960,484 -0.17(-4.14%)
Sep 27, 2018 4.166 4.283 4.134 4.162 2,337,625 +0.03(+0.73%)
Sep 26, 2018 4.016 4.201 4.011 4.132 2,737,741 +0.24(+6.08%)
Sep 25, 2018 3.839 3.904 3.817 3.895 1,535,335 -0.04(-0.99%)
Sep 24, 2018 3.925 3.985 3.895 3.934 1,936,050 +0.00(+0.11%)
Sep 21, 2018 4.029 4.063 3.895 3.929 4,954,012 -0.10(-2.56%)
Sep 20, 2018 4.041 4.115 3.981 4.033 2,019,380 -0.04(-1.06%)
Sep 19, 2018 4.050 4.197 4.024 4.076 1,897,325 -0.02(-0.53%)
Sep 18, 2018 4.076 4.141 4.050 4.098 1,164,781 -0.02(-0.52%)
Sep 17, 2018 3.968 4.145 3.960 4.119 1,729,121 +0.13(+3.35%)
Sep 14, 2018 3.964 4.020 3.908 3.985 1,991,585 +0.08(+2.10%)
Sep 13, 2018 3.955 4.020 3.882 3.904 1,954,501 -0.12(-2.89%)
Sep 12, 2018 4.059 4.106 4.007 4.020 2,548,869 +0.06(+1.41%)
Sep 11, 2018 3.917 3.981 3.826 3.964 1,983,443 -0.10(-2.44%)
Sep 10, 2018 4.119 4.136 4.024 4.063 1,713,529 -0.07(-1.67%)
Sep 07, 2018 4.154 4.235 4.063 4.132 1,707,039 +0.07(+1.70%)
Sep 06, 2018 4.119 4.134 4.007 4.063 4,055,183 -0.02(-0.53%)
Sep 05, 2018 4.149 4.158 4.054 4.085 3,556,076 -0.07(-1.66%)
Sep 04, 2018 4.304 4.317 4.145 4.154 1,578,411 -0.25(-5.68%)
Aug 31, 2018 4.403 4.403 4.403 0 +0.09(+2.00%)
Aug 30, 2018 4.442 4.455 4.261 4.317 1,584,532 -0.24(-5.20%)
Aug 29, 2018 4.481 4.561 4.421 4.554 1,083,918 +0.13(+2.92%)
Aug 28, 2018 4.503 4.507 4.403 4.425 1,215,396 -0.16(-3.48%)
Aug 27, 2018 4.472 4.636 4.472 4.584 1,386,503 +0.13(+3.00%)
Aug 24, 2018 4.524 4.524 4.317 4.451 2,103,685 -0.06(-1.43%)
Aug 23, 2018 4.589 4.696 4.494 4.515 1,393,206 -0.05(-1.13%)
Aug 22, 2018 4.442 4.567 4.412 4.567 1,276,564 +0.09(+2.12%)
Aug 21, 2018 4.627 4.692 4.455 4.472 1,800,577 -0.22(-4.68%)
Aug 20, 2018 4.679 4.705 4.593 4.692 1,656,975 -0.06(-1.27%)
Aug 17, 2018 4.770 4.783 4.632 4.752 1,094,547 -0.08(-1.69%)
Aug 16, 2018 4.920 4.968 4.774 4.834 2,006,921 +0.15(+3.12%)
Aug 15, 2018 4.752 4.783 4.602 4.688 1,774,717 -0.19(-3.89%)
Aug 14, 2018 4.714 4.942 4.696 4.877 2,146,170 +0.28(+6.19%)
Aug 13, 2018 4.524 4.625 4.485 4.593 1,666,474 -0.00(-0.09%)
Aug 10, 2018 4.739 4.757 4.580 4.597 2,040,092 -0.32(-6.56%)
Aug 09, 2018 4.963 4.975 4.814 4.920 1,400,060 -0.15(-3.02%)
Aug 08, 2018 5.158 5.188 5.058 5.073 1,552,649 -0.08(-1.49%)
Aug 07, 2018 5.175 5.358 5.126 5.150 1,924,216 +0.08(+1.51%)
Aug 06, 2018 5.192 5.201 5.043 5.073 2,413,905 -0.09(-1.73%)
Aug 03, 2018 5.035 5.282 5.022 5.163 2,859,251 +0.29(+6.03%)
Aug 02, 2018 4.835 5.001 4.775 4.869 2,848,366 +0.36(+8.03%)
Aug 01, 2018 4.614 4.639 4.499 4.507 2,807,003 -0.17(-3.55%)
Jul 31, 2018 4.843 4.856 4.648 4.673 2,182,895 -0.37(-7.42%)
Jul 30, 2018 5.065 5.073 4.975 5.048 1,128,844 +0.02(+0.42%)
Jul 27, 2018 5.052 5.120 4.999 5.026 965,928 +0.08(+1.64%)
Jul 26, 2018 5.094 5.107 4.920 4.945 1,654,733 -0.25(-4.83%)
Jul 25, 2018 5.120 5.269 5.082 5.197 2,502,307 +0.22(+4.36%)
Jul 24, 2018 4.775 4.988 4.775 4.980 1,337,943 +0.26(+5.60%)
Jul 23, 2018 4.656 4.741 4.554 4.716 3,103,821 -0.14(-2.81%)
Jul 20, 2018 4.903 4.928 4.805 4.852 1,610,513 +0.15(+3.26%)
Jul 19, 2018 4.686 4.720 4.631 4.699 1,203,439 -0.07(-1.43%)
Jul 18, 2018 4.737 4.826 4.697 4.767 1,712,743 +0.03(+0.63%)
Jul 17, 2018 4.639 4.784 4.635 4.737 1,705,485 +0.10(+2.20%)
Jul 16, 2018 4.758 4.771 4.584 4.635 2,433,066 -0.13(-2.77%)
Jul 13, 2018 4.928 4.941 4.732 4.767 2,920,163 -0.22(-4.36%)
Jul 12, 2018 5.039 5.043 4.924 4.984 980,587 -0.01(-0.26%)
Jul 11, 2018 5.107 5.163 4.958 4.997 1,320,911 -0.13(-2.49%)
Jul 10, 2018 5.197 5.201 5.077 5.124 1,482,541 -0.05(-0.99%)
Jul 09, 2018 5.141 5.175 5.022 5.175 1,570,126 +0.04(+0.83%)
Jul 06, 2018 4.920 5.192 4.920 5.133 1,111,323 +0.19(+3.88%)
Jul 05, 2018 5.009 5.043 4.890 4.941 923,644 -0.15(-3.01%)
Jul 03, 2018 5.094 5.094 5.094 0 +0.10(+2.05%)
Jul 02, 2018 5.005 5.022 4.873 4.992 1,021,515 -0.05(-0.93%)
Jun 29, 2018 5.065 5.082 5.009 5.039 815,198 +0.05(+0.94%)
Jun 28, 2018 4.967 5.043 4.933 4.992 1,369,207 +0.15(+3.17%)
Jun 27, 2018 5.120 5.137 4.818 4.839 1,996,100 -0.34(-6.50%)
Jun 26, 2018 5.282 5.282 5.163 5.175 712,397 -0.09(-1.78%)
Jun 25, 2018 5.273 5.320 5.103 5.269 1,456,181 +0.09(+1.64%)
Jun 22, 2018 5.218 5.286 5.141 5.184 1,364,842 +0.08(+1.58%)
Jun 21, 2018 5.226 5.243 5.060 5.103 1,424,435 -0.17(-3.23%)
Jun 20, 2018 5.592 5.592 5.233 5.273 2,387,711 -0.28(-4.98%)
Jun 19, 2018 5.358 5.631 5.277 5.550 1,934,164 +0.13(+2.44%)
Jun 18, 2018 5.294 5.418 5.265 5.418 1,306,273 +0.10(+1.84%)
Jun 15, 2018 5.465 5.280 5.320 5,118,974 -0.14(-2.65%)
Jun 14, 2018 5.631 5.688 5.431 5.465 3,416,116 -0.14(-2.58%)
Jun 13, 2018 5.792 5.792 5.469 5.609 2,376,489 -0.21(-3.65%)
Jun 12, 2018 5.703 5.963 5.699 5.822 2,124,876 +0.13(+2.24%)
Jun 11, 2018 5.652 5.775 5.648 5.695 2,791,115 +0.11(+1.98%)
Jun 08, 2018 5.397 5.592 5.235 5.584 2,573,284 +0.35(+6.75%)
Jun 07, 2018 5.337 5.380 5.018 5.231 3,605,549 -0.27(-4.88%)
Jun 06, 2018 5.592 5.448 5.499 1,779,167 -0.06(-1.07%)
Jun 05, 2018 5.729 5.754 5.537 5.558 1,968,431 -0.23(-4.04%)
Jun 04, 2018 5.924 5.941 5.750 5.792 1,690,567 -0.02(-0.37%)
Jun 01, 2018 5.852 5.869 5.626 5.814 2,763,340 +0.10(+1.79%)
May 31, 2018 5.686 5.741 5.656 5.712 1,132,126 +0.01(+0.22%)
May 30, 2018 5.737 5.839 5.622 5.699 2,113,734 -0.00(-0.07%)
May 29, 2018 5.495 5.758 5.477 5.703 2,760,123 +0.03(+0.53%)
May 25, 2018 5.673 5.673 5.673 0 -0.16(-2.77%)
May 24, 2018 5.848 5.861 5.703 5.835 1,583,617 -0.06(-1.08%)
May 23, 2018 6.035 6.069 5.839 5.899 2,424,997 -0.28(-4.48%)
May 22, 2018 6.120 6.214 6.014 6.175 1,562,863 +0.22(+3.64%)
May 21, 2018 6.239 6.278 5.905 5.958 2,465,072 -0.24(-3.91%)
May 18, 2018 6.095 6.239 6.022 6.201 3,243,562 +0.04(+0.62%)
May 17, 2018 6.231 6.231 6.078 6.163 1,390,946 -0.11(-1.70%)
May 16, 2018 6.261 6.286 6.180 6.269 1,160,098 +0.03(+0.48%)
May 15, 2018 6.375 6.375 6.214 6.239 1,195,039 -0.24(-3.68%)
May 14, 2018 6.478 6.503 6.435 6.478 2,191,447 +0.07(+1.06%)
May 11, 2018 6.405 6.448 6.265 6.410 1,982,970 +0.00(+0.00%)
May 10, 2018 6.222 6.410 6.218 6.410 1,530,755 +0.23(+3.72%)
May 09, 2018 6.197 6.289 6.133 6.180 2,039,385 -0.11(-1.69%)
May 08, 2018 6.380 6.410 6.265 6.286 1,829,486 -0.09(-1.34%)
May 07, 2018 6.461 6.505 6.363 6.371 1,626,068 -0.09(-1.32%)
May 04, 2018 6.397 6.473 6.380 6.456 2,154,180 -0.07(-1.11%)
May 03, 2018 6.703 6.882 6.467 6.529 2,052,026 -0.67(-9.34%)
May 02, 2018 7.295 7.299 7.180 7.201 1,006,755 -0.08(-1.05%)
May 01, 2018 7.342 7.342 7.176 7.278 469,580 -0.09(-1.27%)
Apr 30, 2018 7.640 7.657 7.363 7.371 1,146,163 -0.22(-2.86%)
Apr 27, 2018 7.580 7.648 7.571 7.588 1,040,627 +0.06(+0.73%)
Apr 26, 2018 7.495 7.550 7.452 7.533 926,450 +0.05(+0.68%)
Apr 25, 2018 7.393 7.520 7.299 7.482 1,498,486 +0.01(+0.11%)
Apr 24, 2018 7.737 7.763 7.459 7.474 1,937,869 -0.29(-3.68%)
Apr 23, 2018 7.835 7.844 7.750 7.759 824,902 -0.13(-1.62%)
Apr 20, 2018 7.831 7.908 7.757 7.886 1,129,847 +0.03(+0.38%)
Apr 19, 2018 7.899 7.916 7.814 7.857 2,177,998 -0.16(-2.02%)
Apr 18, 2018 7.903 8.078 7.895 8.018 1,191,679 +0.21(+2.67%)
Apr 17, 2018 7.980 7.993 7.806 7.810 2,371,278 -0.24(-3.01%)
Apr 16, 2018 8.257 8.265 8.012 8.052 2,407,337 -0.16(-1.92%)
Apr 13, 2018 8.278 8.333 8.167 8.210 2,218,557 -0.09(-1.08%)
Apr 12, 2018 8.457 8.469 8.265 8.299 1,983,710 -0.15(-1.81%)
Apr 11, 2018 8.474 8.510 8.410 8.452 2,641,566 -0.02(-0.25%)
Apr 10, 2018 8.465 8.504 8.427 8.474 2,070,942 -0.00(-0.05%)
Apr 09, 2018 8.687 8.687 8.461 8.478 876,659 -0.22(-2.50%)
Apr 06, 2018 8.759 8.774 8.618 8.695 931,203 -0.13(-1.45%)
Apr 05, 2018 8.933 8.967 8.797 8.823 1,106,407 +0.05(+0.58%)
Apr 04, 2018 8.648 8.780 8.612 8.772 922,582 +0.02(+0.19%)
Apr 03, 2018 9.061 9.061 8.723 8.755 1,482,062 -0.24(-2.65%)
Apr 02, 2018 9.091 9.104 8.861 8.993 1,147,537 -0.21(-2.27%)
Mar 29, 2018 9.201 9.201 9.201 0 +0.26(+2.90%)
Mar 28, 2018 8.818 8.967 8.767 8.942 1,907,477 +0.10(+1.11%)
Mar 27, 2018 8.912 8.959 8.825 8.844 914,399 -0.07(-0.81%)
Mar 26, 2018 8.955 8.997 8.870 8.916 904,742 +0.02(+0.24%)
Mar 23, 2018 8.989 9.057 8.882 8.895 882,770 -0.09(-0.99%)
Mar 22, 2018 9.112 9.176 8.965 8.984 1,095,754 -0.20(-2.18%)
Mar 21, 2018 9.104 9.210 9.057 9.184 1,044,055 +0.14(+1.60%)
Mar 20, 2018 9.167 9.189 9.027 9.040 817,580 -0.13(-1.44%)
Mar 19, 2018 9.184 9.231 9.093 9.172 753,149 -0.09(-0.97%)
Mar 16, 2018 9.274 9.331 9.223 9.261 1,114,812 +0.00(+0.00%)
Mar 15, 2018 9.384 9.414 9.253 9.261 1,831,302 -0.21(-2.20%)
Mar 14, 2018 9.499 9.529 9.419 9.470 816,379 -0.01(-0.13%)
Mar 13, 2018 9.610 9.614 9.436 9.482 1,083,118 -0.11(-1.11%)
Mar 12, 2018 9.682 9.704 9.568 9.589 818,762 -0.09(-0.88%)
Mar 09, 2018 9.559 9.699 9.472 9.674 1,257,864 +0.21(+2.25%)
Mar 08, 2018 9.568 9.568 9.410 9.461 1,066,186 -0.09(-0.89%)
Mar 07, 2018 9.576 9.546 920,686 -0.06(-0.62%)
Mar 06, 2018 9.593 9.665 9.546 9.606 1,593,030 +0.11(+1.12%)
Mar 05, 2018 9.482 9.521 9.461 9.499 1,042,166 -0.05(-0.49%)
Mar 02, 2018 9.440 9.568 9.333 9.546 1,693,544 -0.01(-0.15%)
Mar 01, 2018 9.695 9.796 9.489 9.561 1,747,962 -0.22(-2.24%)
Feb 28, 2018 9.931 9.931 9.780 9.780 1,359,428 -0.09(-0.89%)
Feb 27, 2018 10.03 10.06 9.855 9.868 845,071 -0.20(-2.00%)
Feb 26, 2018 10.20 10.21 10.01 10.07 1,294,785 -0.16(-1.60%)
Feb 23, 2018 10.25 10.26 10.12 10.23 1,018,600 +0.12(+1.16%)
Feb 22, 2018 10.12 1,794,662 -0.04(-0.41%)
Feb 21, 2018 10.21 10.28 10.14 10.16 1,707,057 -0.04(-0.41%)
Feb 20, 2018 10.15 10.25 10.13 10.20 1,402,975 -0.04(-0.37%)
Feb 16, 2018 10.24 10.24 10.24 0 -0.06(-0.61%)
Feb 15, 2018 10.29 10.36 10.25 10.30 825,593 +0.03(+0.33%)
Feb 14, 2018 10.08 10.30 9.981 10.27 985,342 +0.14(+1.37%)
Feb 13, 2018 10.09 10.16 10.02 10.13 617,275 +0.02(+0.21%)
Feb 12, 2018 10.03 10.21 9.986 10.11 886,096 +0.16(+1.56%)
Feb 09, 2018 9.981 10.04 9.683 9.952 1,279,601 +0.10(+1.02%)
Feb 08, 2018 10.34 10.34 9.843 9.851 1,407,561 -0.35(-3.46%)
Feb 07, 2018 10.36 10.44 10.20 10.20 1,187,942 -0.26(-2.53%)
Feb 06, 2018 10.15 10.49 10.09 10.47 1,660,344 +0.28(+2.72%)
Feb 05, 2018 10.44 10.46 10.07 10.19 1,078,653 -0.29(-2.81%)
Feb 02, 2018 10.55 10.60 10.40 10.49 1,547,877 -0.29(-2.69%)
Feb 01, 2018 10.88 10.89 10.77 10.78 2,841,811 +0.01(+0.12%)
Jan 31, 2018 10.81 10.85 10.68 10.76 1,124,103 +0.24(+2.24%)
Jan 30, 2018 10.54 10.60 10.44 10.53 1,176,443 +0.01(+0.12%)
Jan 29, 2018 10.54 10.60 10.46 10.52 1,027,535 -0.30(-2.80%)
Jan 26, 2018 10.75 10.91 10.68 10.82 1,162,507 -0.08(-0.73%)
Jan 25, 2018 10.80 11.13 10.79 10.90 1,045,447 +0.10(+0.93%)
Jan 24, 2018 10.54 10.85 10.41 10.80 1,741,300 +0.48(+4.60%)
Jan 23, 2018 10.26 10.37 10.23 10.32 1,174,607 -0.10(-0.93%)
Jan 22, 2018 10.36 10.42 10.35 10.42 557,350 +0.03(+0.32%)
Jan 19, 2018 10.32 10.40 10.30 10.38 566,471 +0.07(+0.65%)
Jan 18, 2018 10.27 10.40 10.25 10.32 965,798 +0.08(+0.82%)
Jan 17, 2018 10.15 10.33 10.15 10.23 1,114,337 +0.14(+1.37%)
Jan 16, 2018 10.15 10.17 10.08 10.09 582,450 -0.02(-0.17%)
Jan 12, 2018 10.11 10.11 10.11 0 +0.03(+0.29%)
Jan 11, 2018 9.994 10.11 9.948 10.08 1,129,920 +0.12(+1.18%)
Jan 10, 2018 10.01 10.04 9.931 9.964 782,598 -0.06(-0.59%)
Jan 09, 2018 10.05 10.08 10.01 10.02 1,161,492 -0.07(-0.67%)
Jan 08, 2018 9.973 10.10 9.973 10.09 918,767 +0.00(+0.04%)
Jan 05, 2018 10.08 10.11 10.01 10.09 1,280,324 +0.01(+0.13%)
Jan 04, 2018 10.03 10.16 9.994 10.07 1,075,673 +0.11(+1.14%)
Jan 03, 2018 9.914 10.01 9.889 9.960 738,704 +0.05(+0.51%)
Jan 02, 2018 9.817 9.935 9.767 9.910 798,425 +0.35(+3.70%)
Dec 29, 2017 9.557 9.557 9.557 0 +0.07(+0.71%)
Dec 28, 2017 9.431 9.515 9.431 9.489 525,962 +0.11(+1.12%)
Dec 27, 2017 9.426 9.487 9.380 9.384 348,708 -0.03(-0.27%)
Dec 26, 2017 9.422 9.435 9.313 9.410 406,071 +0.08(+0.81%)
Dec 22, 2017 9.376 9.380 9.267 9.334 474,383 -0.08(-0.80%)
Dec 21, 2017 9.283 9.473 9.258 9.410 915,779 +0.10(+1.08%)
Dec 20, 2017 9.279 9.355 9.246 9.309 572,046 +0.07(+0.77%)
Dec 19, 2017 9.220 9.250 9.132 9.237 582,766 +0.04(+0.46%)
Dec 18, 2017 9.153 9.258 9.153 9.195 1,033,741 -0.00(-0.05%)
Dec 15, 2017 9.288 9.292 9.136 9.199 1,611,425 +0.04(+0.41%)
Dec 14, 2017 9.149 9.233 9.128 9.161 864,491 -0.05(-0.50%)
Dec 13, 2017 9.422 9.481 9.153 9.208 1,603,552 -0.11(-1.22%)
Dec 12, 2017 8.892 9.384 8.880 9.321 1,682,221 +0.26(+2.88%)
Dec 11, 2017 9.002 9.128 8.997 9.061 1,198,769 +0.04(+0.42%)
Dec 08, 2017 9.103 9.119 8.993 9.023 1,434,345 -0.07(-0.79%)
Dec 07, 2017 9.006 9.126 8.812 9.094 1,037,815 -0.14(-1.55%)
Dec 06, 2017 9.225 9.271 9.119 9.237 786,661 +0.04(+0.41%)
Dec 05, 2017 9.283 9.355 9.191 9.199 864,388 -0.01(-0.14%)
Dec 04, 2017 9.136 9.254 9.124 9.212 1,020,407 +0.16(+1.81%)
Dec 01, 2017 8.964 9.094 8.905 9.048 1,599,249 +0.05(+0.61%)
Nov 30, 2017 9.023 9.056 8.829 8.993 1,730,021 -0.17(-1.88%)
Nov 29, 2017 9.422 9.431 9.132 9.166 1,175,208 -0.23(-2.42%)
Nov 28, 2017 9.515 9.531 9.355 9.393 1,130,943 -0.02(-0.18%)
Nov 27, 2017 9.380 9.506 9.367 9.410 881,513 -0.10(-1.02%)
Nov 24, 2017 9.452 9.536 9.452 9.506 660,558 -0.06(-0.62%)
Nov 22, 2017 9.645 9.700 9.506 9.565 981,189 +0.04(+0.44%)
Nov 21, 2017 9.435 9.670 9.414 9.523 1,445,014 +0.07(+0.71%)
Nov 20, 2017 9.405 9.500 9.279 9.456 929,803 +0.08(+0.85%)
Nov 17, 2017 9.262 9.439 9.237 9.376 1,080,434 +0.10(+1.09%)
Nov 16, 2017 9.237 9.313 9.157 9.275 1,165,193 +0.13(+1.43%)
Nov 15, 2017 8.964 9.149 8.863 9.145 1,678,982 +0.15(+1.68%)
Nov 14, 2017 9.161 9.166 8.964 8.993 1,243,952 -0.18(-2.02%)
Nov 13, 2017 9.149 9.229 9.086 9.178 1,510,876 +0.12(+1.30%)
Nov 10, 2017 9.216 9.334 8.997 9.061 2,110,598 -0.53(-5.52%)
Nov 09, 2017 9.531 9.649 9.384 9.590 1,178,821 -0.38(-3.84%)
Nov 08, 2017 9.943 10.01 9.830 9.973 605,288 +0.13(+1.37%)
Nov 07, 2017 10.04 10.06 9.767 9.838 1,188,164 -0.26(-2.54%)
Nov 06, 2017 9.931 10.17 9.914 10.09 1,285,428 +0.34(+3.49%)
Nov 03, 2017 9.868 9.889 9.523 9.754 1,885,324 -0.16(-1.61%)
Nov 02, 2017 9.943 9.969 9.851 9.914 1,039,221 +0.04(+0.43%)
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.