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 )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 2.874 2.911 2.823 2.891 1,268,706 -0.02(-0.61%)
Jul 30, 2009 2.870 2.911 2.846 2.909 627,401 +0.09(+3.30%)
Jul 29, 2009 2.847 2.865 2.775 2.816 421,864 -0.08(-2.76%)
Jul 28, 2009 2.802 2.911 2.800 2.896 867,005 +0.07(+2.59%)
Jul 27, 2009 2.828 2.848 2.804 2.823 1,387,481 -0.03(-1.07%)
Jul 24, 2009 2.833 2.855 2.819 2.853 11,109 +0.01(+0.18%)
Jul 23, 2009 2.810 2.878 2.810 2.848 1,032,660 +0.02(+0.66%)
Jul 22, 2009 2.838 2.843 2.807 2.830 595,153 -0.01(-0.48%)
Jul 21, 2009 2.929 2.929 2.805 2.843 1,678,076 -0.10(-3.41%)
Jul 20, 2009 2.902 2.945 2.876 2.944 388,289 +0.12(+4.22%)
Jul 17, 2009 2.848 2.853 2.817 2.825 496,871 -0.03(-1.13%)
Jul 16, 2009 2.858 2.899 2.813 2.857 746,598 +0.02(+0.87%)
Jul 15, 2009 2.815 2.866 2.802 2.832 882,953 +0.09(+3.39%)
Jul 14, 2009 2.737 2.754 2.707 2.739 874,110 -0.00(-0.09%)
Jul 13, 2009 2.601 2.815 2.601 2.742 3,186,656 +0.14(+5.44%)
Jul 10, 2009 2.544 2.639 2.527 2.601 774,595 +0.02(+0.63%)
Jul 09, 2009 2.598 2.637 2.516 2.584 728,431 +0.00(+0.17%)
Jul 08, 2009 2.606 2.624 2.541 2.580 1,053,376 -0.01(-0.20%)
Jul 07, 2009 2.651 2.665 2.564 2.585 530,387 -0.08(-3.10%)
Jul 06, 2009 2.652 2.680 2.610 2.668 1,589,118 -0.07(-2.55%)
Jul 02, 2009 2.730 2.757 2.688 2.738 897,151 -0.02(-0.59%)
Jul 01, 2009 2.741 2.778 2.716 2.754 732,083 +0.06(+2.24%)
Jun 30, 2009 2.721 2.738 2.638 2.693 1,093,456 +0.01(+0.35%)
Jun 29, 2009 2.754 2.767 2.667 2.684 1,102,675 -0.03(-1.13%)
Jun 26, 2009 2.720 2.753 2.700 2.715 597,619 -0.02(-0.84%)
Jun 25, 2009 2.654 2.741 2.654 2.738 513,828 +0.01(+0.50%)
Jun 24, 2009 2.694 2.754 2.685 2.724 1,044,674 +0.11(+4.13%)
Jun 23, 2009 2.597 2.653 2.585 2.616 988,058 +0.06(+2.47%)
Jun 22, 2009 2.605 2.623 2.552 2.553 803,413 -0.14(-5.28%)
Jun 19, 2009 2.767 2.772 2.691 2.695 504,621 +0.01(+0.29%)
Jun 18, 2009 2.741 2.754 2.677 2.687 698,367 -0.07(-2.65%)
Jun 17, 2009 2.711 2.787 2.668 2.761 618,053 +0.01(+0.47%)
Jun 16, 2009 2.836 2.856 2.748 2.748 1,199,489 -0.08(-2.71%)
Jun 15, 2009 2.876 2.893 2.769 2.825 668,832 -0.10(-3.29%)
Jun 12, 2009 2.941 2.954 2.898 2.921 867,310 -0.06(-1.89%)
Jun 11, 2009 2.899 3.019 2.879 2.977 996,079 +0.09(+3.25%)
Jun 10, 2009 2.938 2.951 2.831 2.883 979,050 +0.01(+0.33%)
Jun 09, 2009 2.896 2.910 2.848 2.874 433,725 +0.01(+0.45%)
Jun 08, 2009 2.848 2.894 2.796 2.861 681,715 +0.05(+1.94%)
Jun 05, 2009 2.853 2.858 2.721 2.807 775,910 -0.01(-0.27%)
Jun 04, 2009 2.738 2.827 2.738 2.814 1,133,467 +0.04(+1.54%)
Jun 03, 2009 2.802 2.824 2.739 2.772 966,309 -0.09(-3.18%)
Jun 02, 2009 2.819 2.882 2.736 2.863 1,432,682 +0.02(+0.63%)
Jun 01, 2009 2.866 2.926 2.802 2.845 956,268 +0.05(+1.83%)
May 29, 2009 2.707 2.816 2.707 2.794 2,024,218 +0.11(+4.23%)
May 28, 2009 2.649 2.693 2.629 2.681 656,466 +0.05(+1.88%)
May 27, 2009 2.667 2.687 2.606 2.631 603,725 -0.00(-0.13%)
May 26, 2009 2.555 2.656 2.555 2.635 924,478 +0.02(+0.81%)
May 22, 2009 2.601 2.639 2.576 2.613 587,390 +0.04(+1.66%)
May 21, 2009 2.546 2.601 2.538 2.571 495,203 +0.02(+0.94%)
May 20, 2009 2.662 2.672 2.526 2.547 769,662 -0.06(-2.48%)
May 19, 2009 2.587 2.649 2.572 2.612 915,682 -0.02(-0.65%)
May 18, 2009 2.557 2.630 2.535 2.629 514,744 +0.14(+5.50%)
May 15, 2009 2.544 2.546 2.461 2.492 646,331 -0.06(-2.30%)
May 14, 2009 2.384 2.563 2.384 2.550 967,577 +0.11(+4.54%)
May 13, 2009 2.473 2.484 2.415 2.440 724,426 -0.07(-2.91%)
May 12, 2009 2.526 2.527 2.484 2.513 572,335 -0.00(-0.03%)
May 11, 2009 2.489 2.522 2.452 2.514 456,743 -0.01(-0.54%)
May 08, 2009 2.554 2.582 2.489 2.527 972,380 +0.04(+1.54%)
May 07, 2009 2.517 2.517 2.449 2.489 948,717 -0.03(-1.18%)
May 06, 2009 2.512 2.560 2.475 2.519 725,694 +0.03(+1.37%)
May 05, 2009 2.577 2.601 2.425 2.485 688,949 -0.06(-2.38%)
May 04, 2009 2.496 2.550 2.487 2.545 866,406 +0.09(+3.68%)
May 01, 2009 2.351 2.461 2.345 2.455 1,007,599 +0.08(+3.48%)
Apr 30, 2009 2.409 2.425 2.367 2.372 530,352 -0.04(-1.69%)
Apr 29, 2009 2.352 2.437 2.351 2.413 535,941 +0.11(+4.65%)
Apr 28, 2009 2.247 2.354 2.240 2.306 1,096,979 +0.04(+1.96%)
Apr 27, 2009 2.266 2.303 2.239 2.262 701,162 -0.06(-2.39%)
Apr 24, 2009 2.247 2.326 2.237 2.317 690,839 +0.09(+3.89%)
Apr 23, 2009 2.207 2.248 2.168 2.230 1,025,672 +0.03(+1.16%)
Apr 22, 2009 2.144 2.222 2.129 2.205 1,649,527 +0.01(+0.54%)
Apr 21, 2009 2.079 2.211 2.039 2.193 1,048,185 +0.06(+2.96%)
Apr 20, 2009 2.120 2.147 2.105 2.130 898,830 -0.02(-0.75%)
Apr 17, 2009 2.159 2.185 2.136 2.146 1,092,423 -0.09(-3.82%)
Apr 16, 2009 2.293 2.293 2.188 2.231 1,104,531 -0.02(-0.76%)
Apr 15, 2009 2.215 2.265 2.181 2.248 1,286,404 -0.01(-0.45%)
Apr 14, 2009 2.234 2.284 2.229 2.258 551,772 -0.05(-2.00%)
Apr 13, 2009 2.314 2.334 2.272 2.304 838,315 -0.02(-0.77%)
Apr 09, 2009 2.319 2.342 2.271 2.322 582,575 +0.08(+3.73%)
Apr 08, 2009 2.251 2.280 2.197 2.239 1,254,015 +0.03(+1.19%)
Apr 07, 2009 2.206 2.236 2.179 2.212 665,414 -0.00(-0.04%)
Apr 06, 2009 2.254 2.257 2.167 2.213 760,455 -0.04(-1.74%)
Apr 03, 2009 2.229 2.257 2.205 2.252 1,096,651 +0.04(+2.01%)
Apr 02, 2009 2.137 2.274 2.137 2.208 1,525,397 +0.14(+6.71%)
Apr 01, 2009 2.010 2.076 2.010 2.069 1,538,456 +0.06(+3.14%)
Mar 31, 2009 2.045 2.055 1.993 2.006 1,147,183 -0.01(-0.59%)
Mar 30, 2009 2.035 2.037 1.982 2.018 676,242 -0.12(-5.46%)
Mar 26, 2009 2.111 2.147 2.091 2.135 851,092 +0.07(+3.34%)
Mar 25, 2009 2.107 2.162 2.051 2.066 1,415,278 -0.03(-1.30%)
Mar 24, 2009 2.132 2.159 2.077 2.093 999,625 -0.09(-4.25%)
Mar 23, 2009 2.107 2.195 2.097 2.186 1,589,141 +0.09(+4.35%)
Mar 20, 2009 2.146 2.153 2.077 2.095 797,847 -0.06(-2.77%)
Mar 19, 2009 2.170 2.173 2.119 2.154 1,700,036 -0.02(-0.78%)
Mar 18, 2009 2.081 2.194 2.043 2.171 1,620,450 +0.07(+3.49%)
Mar 17, 2009 2.027 2.106 2.005 2.098 1,623,292 +0.07(+3.53%)
Mar 16, 2009 2.104 2.170 2.025 2.027 2,038,333 -0.06(-3.09%)
Mar 13, 2009 2.154 2.156 2.044 2.091 0 -0.07(-3.35%)
Mar 12, 2009 2.197 2.202 2.107 2.164 2,913,689 +0.02(+0.75%)
Mar 11, 2009 2.152 2.199 2.130 2.148 1,152,632 -0.03(-1.29%)
Mar 10, 2009 2.086 2.177 2.086 2.176 2,936,847 +0.13(+6.55%)
Mar 09, 2009 2.009 2.070 2.002 2.042 1,164,000 -0.02(-1.07%)
Mar 06, 2009 2.027 2.075 2.003 2.064 0 +0.06(+2.97%)
Mar 05, 2009 1.976 2.029 1.962 2.005 734,596 -0.00(-0.13%)
Mar 04, 2009 1.886 2.020 1.886 2.007 1,343,571 +0.19(+10.19%)
Mar 02, 2009 1.858 1.889 1.805 1.821 1,421,819 -0.10(-5.19%)
Feb 27, 2009 1.916 1.964 1.907 1.921 0 -0.03(-1.74%)
Feb 26, 2009 1.953 2.046 1.946 1.955 1,215,507 +0.04(+2.23%)
Feb 25, 2009 1.924 1.959 1.876 1.913 1,573,687 -0.00(-0.18%)
Feb 24, 2009 1.855 1.956 1.840 1.916 1,060,022 +0.07(+3.59%)
Feb 23, 2009 1.984 2.001 1.815 1.850 740,139 -0.11(-5.81%)
Feb 20, 2009 1.996 2.025 1.936 1.964 1,816,579 -0.05(-2.37%)
Feb 19, 2009 2.056 2.060 1.982 2.011 1,069,488 -0.01(-0.51%)
Feb 18, 2009 2.047 2.047 1.980 2.022 1,083,275 +0.01(+0.68%)
Feb 17, 2009 2.027 2.084 1.997 2.008 4,360,064 -0.09(-4.46%)
Feb 13, 2009 2.117 2.150 2.094 2.102 1,276,069 -0.00(-0.16%)
Feb 12, 2009 2.085 2.139 2.067 2.105 1,233,992 +0.01(+0.57%)
Feb 11, 2009 2.069 2.114 2.050 2.093 922,117 +0.01(+0.53%)
Feb 10, 2009 2.071 2.125 2.014 2.082 1,096,862 +0.00(+0.04%)
Feb 09, 2009 2.077 2.097 2.062 2.081 955,998 -0.00(-0.20%)
Feb 06, 2009 1.998 2.109 1.998 2.085 1,481,147 +0.09(+4.52%)
Feb 05, 2009 1.987 2.030 1.936 1.995 2,619,782 +0.01(+0.26%)
Feb 04, 2009 1.938 2.016 1.930 1.990 2,427,140 +0.06(+2.95%)
Feb 03, 2009 1.936 1.965 1.916 1.933 8,208,601 +0.00(+0.00%)
Feb 02, 2009 1.890 1.970 1.873 1.933 1,583,281 -0.03(-1.73%)
Jan 30, 2009 1.987 2.016 1.943 1.967 0 -0.02(-1.03%)
Jan 29, 2009 1.969 2.023 1.949 1.987 924,772 -0.02(-1.23%)
Jan 28, 2009 1.963 2.018 1.939 2.012 570,374 +0.10(+5.49%)
Jan 27, 2009 1.927 1.948 1.894 1.907 683,946 +0.01(+0.31%)
Jan 26, 2009 1.941 1.964 1.877 1.901 621,658 -0.05(-2.40%)
Jan 23, 2009 1.839 1.953 1.838 1.948 597,642 +0.05(+2.56%)
Jan 22, 2009 1.865 1.938 1.809 1.900 658,791 -0.04(-1.93%)
Jan 21, 2009 1.880 1.958 1.848 1.937 1,329,714 +0.11(+6.31%)
Jan 20, 2009 1.890 1.896 1.799 1.822 1,168,874 -0.14(-6.92%)
Jan 16, 2009 1.975 1.999 1.868 1.958 0 +0.04(+2.18%)
Jan 15, 2009 1.870 1.967 1.771 1.916 995,867 +0.02(+1.03%)
Jan 14, 2009 1.895 1.905 1.792 1.896 1,675,962 -0.06(-3.09%)
Jan 13, 2009 1.912 1.964 1.884 1.957 1,910,634 +0.06(+3.00%)
Jan 12, 2009 1.900 1.914 1.873 1.900 957,959 -0.06(-2.96%)
Jan 09, 2009 1.977 1.994 1.899 1.958 722,218 -0.02(-0.86%)
Jan 08, 2009 1.981 2.061 1.924 1.975 886,194 -0.04(-2.07%)
Jan 07, 2009 1.981 2.037 1.942 2.016 1,417,920 -0.04(-1.78%)
Jan 06, 2009 2.041 2.084 1.999 2.053 1,128,581 +0.10(+5.01%)
Jan 05, 2009 1.911 2.030 1.902 1.955 1,238,725 +0.06(+3.10%)
Jan 02, 2009 1.851 1.929 1.821 1.896 0 -0.02(-0.98%)
Jan 01, 2009 1.821 1.915 1.821 1.915 0 +0.00(+0.00%)
Dec 31, 2008 1.821 1.915 1.821 1.915 697,134 +0.09(+5.14%)
Dec 30, 2008 1.840 1.861 1.799 1.821 2,367,354 +0.02(+1.13%)
Dec 29, 2008 1.781 1.814 1.738 1.801 1,703,888 -0.04(-2.35%)
Dec 26, 2008 1.835 1.845 1.793 1.844 388,665 +0.01(+0.60%)
Dec 24, 2008 1.873 1.936 1.810 1.833 366,611 -0.03(-1.60%)
Dec 23, 2008 1.879 1.885 1.838 1.863 926,380 -0.01(-0.55%)
Dec 22, 2008 1.830 1.887 1.794 1.873 823,283 +0.01(+0.50%)
Dec 19, 2008 1.904 1.904 1.839 1.864 843,212 +0.01(+0.74%)
Dec 18, 2008 1.873 1.908 1.784 1.850 918,876 -0.02(-1.09%)
Dec 17, 2008 1.874 1.913 1.822 1.871 1,208,027 -0.11(-5.71%)
Dec 16, 2008 1.851 2.033 1.839 1.984 885,313 +0.15(+8.02%)
Dec 15, 2008 1.836 1.855 1.799 1.837 1,471,060 -0.03(-1.69%)
Dec 12, 2008 1.798 1.882 1.787 1.868 657,687 +0.00(+0.09%)
Dec 11, 2008 1.825 1.941 1.804 1.867 1,790,356 +0.05(+2.91%)
Dec 10, 2008 1.775 1.826 1.764 1.814 1,223,693 +0.05(+2.90%)
Dec 09, 2008 1.775 1.809 1.712 1.763 2,274,133 -0.03(-1.90%)
Dec 08, 2008 1.846 1.865 1.739 1.797 3,017,267 -0.00(-0.09%)
Dec 05, 2008 1.683 1.827 1.657 1.798 1,644,371 +0.07(+3.89%)
Dec 04, 2008 1.729 1.762 1.666 1.731 1,672,004 -0.03(-1.55%)
Dec 03, 2008 1.725 1.816 1.697 1.758 1,945,101 -0.04(-2.46%)
Dec 02, 2008 1.773 1.826 1.729 1.803 1,840,372 +0.07(+3.88%)
Dec 01, 2008 1.737 1.777 1.704 1.735 1,758,789 -0.14(-7.53%)
Nov 28, 2008 1.906 1.937 1.838 1.877 918,512 -0.15(-7.59%)
Nov 26, 2008 1.810 2.043 1.810 2.031 1,684,652 +0.14(+7.63%)
Nov 25, 2008 1.884 1.946 1.832 1.887 1,618,019 +0.05(+2.45%)
Nov 24, 2008 1.840 1.894 1.788 1.842 1,495,862 -0.04(-1.90%)
Nov 21, 2008 1.683 1.925 1.659 1.878 4,970,378 +0.25(+15.08%)
Nov 20, 2008 1.752 1.983 1.572 1.632 2,168,640 -0.07(-4.39%)
Nov 19, 2008 1.792 1.815 1.689 1.706 1,692,015 -0.20(-10.66%)
Nov 18, 2008 1.832 1.941 1.781 1.910 1,444,965 +0.07(+3.84%)
Nov 17, 2008 1.759 1.896 1.759 1.839 1,151,705 +0.06(+3.55%)
Nov 14, 2008 1.778 1.847 1.750 1.776 1,780,585 -0.13(-6.83%)
Nov 13, 2008 1.701 1.907 1.618 1.907 3,138,132 +0.17(+9.54%)
Nov 12, 2008 1.728 1.761 1.680 1.741 5,949,710 -0.07(-3.81%)
Nov 11, 2008 1.666 1.845 1.655 1.810 2,760,822 +0.02(+1.24%)
Nov 10, 2008 1.920 1.920 1.757 1.787 2,573,242 -0.16(-8.34%)
Nov 07, 2008 1.850 1.957 1.832 1.950 1,385,813 +0.19(+10.84%)
Nov 06, 2008 1.738 1.832 1.724 1.759 3,082,021 +0.05(+3.15%)
Nov 05, 2008 1.757 1.767 1.706 1.706 3,333,111 -0.11(-6.23%)
Nov 04, 2008 1.669 1.825 1.667 1.819 1,853,994 +0.13(+7.99%)
Nov 03, 2008 1.506 1.720 1.495 1.684 2,157,296 +0.11(+6.92%)
Oct 31, 2008 1.686 1.687 1.574 1.575 2,454,726 -0.14(-8.19%)
Oct 30, 2008 1.632 1.716 1.575 1.716 2,290,398 +0.14(+8.92%)
Oct 29, 2008 1.597 1.655 1.559 1.575 1,972,828 -0.06(-3.85%)
Oct 28, 2008 1.533 1.669 1.477 1.638 2,959,477 +0.19(+13.44%)
Oct 27, 2008 1.446 1.502 1.427 1.444 2,035,245 +0.00(+0.12%)
Oct 24, 2008 1.439 1.533 1.407 1.442 1,197,728 -0.15(-9.51%)
Oct 23, 2008 1.526 1.691 1.512 1.594 1,784,425 +0.09(+6.18%)
Oct 22, 2008 1.598 1.631 1.478 1.501 2,024,558 -0.24(-13.96%)
Oct 21, 2008 1.726 1.778 1.690 1.745 879,230 -0.12(-6.27%)
Oct 20, 2008 1.781 1.934 1.720 1.861 1,757,709 +0.12(+6.69%)
Oct 17, 2008 1.670 1.895 1.658 1.745 1,344,957 -0.01(-0.78%)
Oct 16, 2008 1.607 1.758 1.574 1.758 1,477,930 +0.24(+15.43%)
Oct 15, 2008 1.731 1.731 1.499 1.523 1,205,373 -0.24(-13.74%)
Oct 14, 2008 1.815 1.846 1.704 1.766 1,648,811 -0.10(-5.30%)
Oct 13, 2008 1.448 1.865 1.383 1.865 2,063,077 +0.59(+46.78%)
Oct 10, 2008 1.212 1.277 1.150 1.270 5,115,505 -0.05(-4.05%)
Oct 09, 2008 1.421 1.490 1.282 1.324 1,509,614 -0.01(-0.96%)
Oct 08, 2008 1.282 1.753 1.191 1.337 1,410,404 -0.06(-4.27%)
Oct 07, 2008 1.616 1.736 1.365 1.397 1,249,869 -0.35(-19.88%)
Oct 06, 2008 1.787 1.837 1.528 1.743 1,721,879 -0.13(-7.00%)
Oct 03, 2008 2.055 2.108 1.839 1.874 0 -0.25(-11.61%)
Oct 02, 2008 2.120 2.142 1.979 2.120 2,593,723 -0.14(-6.32%)
Oct 01, 2008 2.180 2.283 2.144 2.263 1,543,541 +0.13(+6.23%)
Sep 30, 2008 2.171 2.214 2.108 2.131 1,419,294 +0.04(+1.91%)
Sep 29, 2008 2.255 2.255 1.996 2.091 1,437,320 -0.29(-12.23%)
Sep 26, 2008 2.384 2.390 2.297 2.382 0 -0.05(-2.24%)
Sep 25, 2008 2.338 2.455 2.338 2.436 789,110 +0.14(+5.96%)
Sep 24, 2008 2.308 2.346 2.273 2.299 1,464,049 -0.02(-0.70%)
Sep 23, 2008 2.390 2.395 2.265 2.315 582,117 -0.10(-4.06%)
Sep 22, 2008 2.411 2.511 2.381 2.413 1,239,218 +0.03(+1.11%)
Sep 19, 2008 2.308 2.406 2.282 2.387 0 +0.30(+14.47%)
Sep 18, 2008 2.110 2.133 1.759 2.085 2,470,509 -0.06(-2.68%)
Sep 17, 2008 2.334 2.373 2.127 2.142 1,532,549 -0.30(-12.15%)
Sep 16, 2008 2.359 2.439 2.312 2.439 1,623,444 +0.05(+2.14%)
Sep 15, 2008 2.405 2.498 2.383 2.388 1,067,632 -0.18(-7.12%)
Sep 12, 2008 2.539 2.630 2.525 2.571 1,204,116 +0.04(+1.48%)
Sep 11, 2008 2.458 2.557 2.445 2.533 1,170,976 -0.00(-0.07%)
Sep 10, 2008 2.577 2.597 2.463 2.535 1,657,489 -0.01(-0.20%)
Sep 09, 2008 2.632 2.673 2.521 2.540 1,006,601 -0.14(-5.33%)
Sep 08, 2008 2.836 2.858 2.670 2.683 1,308,012 -0.09(-3.28%)
Sep 05, 2008 2.712 2.787 2.682 2.774 0 -0.01(-0.21%)
Sep 04, 2008 2.806 2.824 2.731 2.780 993,436 -0.11(-3.72%)
Sep 03, 2008 2.943 2.997 2.809 2.888 1,198,996 -0.08(-2.56%)
Sep 02, 2008 3.019 3.065 2.924 2.963 1,696,818 -0.06(-2.00%)
Aug 29, 2008 3.127 3.129 2.998 3.024 598,840 -0.09(-2.82%)
Aug 28, 2008 3.159 3.161 3.099 3.111 484,352 -0.01(-0.16%)
Aug 27, 2008 3.074 3.117 3.056 3.117 1,064,602 +0.04(+1.41%)
Aug 26, 2008 3.058 3.082 3.025 3.073 569,364 +0.06(+1.95%)
Aug 25, 2008 3.162 3.163 3.013 3.014 734,713 -0.11(-3.49%)
Aug 22, 2008 3.121 3.180 3.111 3.123 1,038,743 +0.01(+0.41%)
Aug 21, 2008 3.102 3.116 3.081 3.111 958,969 -0.07(-2.17%)
Aug 20, 2008 3.108 3.206 3.071 3.180 1,039,330 +0.04(+1.14%)
Aug 19, 2008 3.088 3.167 3.057 3.144 983,830 +0.03(+0.90%)
Aug 18, 2008 3.179 3.192 3.114 3.116 897,597 -0.01(-0.27%)
Aug 15, 2008 3.056 3.184 3.019 3.124 0 +0.13(+4.50%)
Aug 14, 2008 2.958 3.048 2.938 2.990 1,225,090 +0.10(+3.51%)
Aug 13, 2008 2.800 2.930 2.781 2.888 938,253 +0.11(+4.05%)
Aug 12, 2008 2.945 2.958 2.776 2.776 655,644 -0.15(-5.15%)
Aug 11, 2008 3.085 3.094 2.870 2.927 841,650 -0.09(-2.94%)
Aug 08, 2008 2.958 3.040 2.940 3.015 733,351 -0.02(-0.65%)
Aug 07, 2008 3.014 3.114 3.009 3.035 747,573 -0.01(-0.31%)
Aug 06, 2008 2.981 3.061 2.980 3.044 482,731 +0.02(+0.51%)
Aug 05, 2008 3.013 3.035 2.982 3.029 552,923 +0.04(+1.45%)
Aug 04, 2008 3.100 3.100 2.985 2.985 2,977,268 -0.07(-2.39%)
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.