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 )

4.860 -0.420 (-7.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2015 6.993 7.007 6.889 6.929 1,274,859 -0.05(-0.69%)
Oct 29, 2015 6.909 7.041 6.889 6.977 1,729,815 +0.04(+0.52%)
Oct 28, 2015 7.081 7.161 6.885 6.941 2,148,205 -0.17(-2.36%)
Oct 27, 2015 7.069 7.129 7.013 7.109 1,382,133 +0.03(+0.40%)
Oct 26, 2015 7.193 7.253 7.059 7.081 1,249,918 -0.07(-0.95%)
Oct 23, 2015 7.185 7.241 7.121 7.149 1,477,037 -0.00(-0.06%)
Oct 22, 2015 7.069 7.165 7.045 7.153 1,788,273 +0.22(+3.18%)
Oct 21, 2015 6.921 6.993 6.893 6.933 1,518,463 -0.09(-1.25%)
Oct 20, 2015 7.049 7.081 6.929 7.021 1,389,488 +0.02(+0.23%)
Oct 19, 2015 6.945 7.059 6.817 7.005 1,474,591 -0.06(-0.79%)
Oct 16, 2015 7.005 7.111 6.913 7.061 1,871,810 +0.02(+0.28%)
Oct 15, 2015 7.077 7.081 6.881 7.041 2,163,504 -0.02(-0.28%)
Oct 14, 2015 7.005 7.149 7.005 7.061 2,538,137 +0.08(+1.09%)
Oct 13, 2015 7.089 7.201 6.957 6.985 2,548,090 -0.27(-3.75%)
Oct 12, 2015 7.374 7.518 7.237 7.257 946,246 -0.10(-1.31%)
Oct 09, 2015 7.297 7.462 7.289 7.354 2,175,982 +0.09(+1.21%)
Oct 08, 2015 7.117 7.269 7.109 7.265 1,518,631 +0.14(+2.02%)
Oct 07, 2015 7.217 7.346 6.973 7.121 2,639,506 +0.02(+0.28%)
Oct 06, 2015 7.129 7.205 7.069 7.101 1,670,702 +0.02(+0.34%)
Oct 05, 2015 7.057 7.097 6.981 7.077 2,426,171 +0.11(+1.55%)
Oct 02, 2015 6.657 6.977 6.589 6.969 1,833,999 +0.26(+3.88%)
Oct 01, 2015 6.749 6.833 6.589 6.709 2,042,340 +0.02(+0.24%)
Sep 30, 2015 6.545 6.697 6.517 6.693 3,189,313 +0.47(+7.59%)
Sep 29, 2015 6.169 6.281 6.121 6.221 1,901,621 -0.01(-0.19%)
Sep 28, 2015 6.385 6.385 6.233 6.233 1,713,050 -0.21(-3.29%)
Sep 25, 2015 6.493 6.561 6.413 6.445 2,042,894 +0.08(+1.26%)
Sep 24, 2015 5.980 6.373 5.952 6.365 2,711,382 +0.12(+1.99%)
Sep 23, 2015 6.461 6.461 6.241 6.241 1,632,378 -0.24(-3.71%)
Sep 22, 2015 6.453 6.533 6.369 6.481 1,384,799 -0.11(-1.70%)
Sep 21, 2015 6.621 6.653 6.529 6.593 1,412,675 -0.06(-0.90%)
Sep 18, 2015 6.829 6.845 6.637 6.653 1,865,660 -0.31(-4.48%)
Sep 17, 2015 6.813 7.109 6.809 6.965 1,316,255 -0.04(-0.57%)
Sep 16, 2015 6.893 7.013 6.861 7.005 1,386,740 +0.24(+3.61%)
Sep 15, 2015 6.797 6.801 6.717 6.761 1,593,757 -0.11(-1.63%)
Sep 14, 2015 6.633 6.937 6.581 6.873 3,454,296 +0.25(+3.81%)
Sep 11, 2015 6.653 6.665 6.533 6.621 1,837,461 +0.04(+0.55%)
Sep 10, 2015 6.481 6.665 6.453 6.585 2,197,803 -0.12(-1.85%)
Sep 09, 2015 6.909 6.989 6.695 6.709 1,844,923 -0.09(-1.30%)
Sep 08, 2015 6.861 6.909 6.739 6.797 1,578,975 +0.10(+1.43%)
Sep 04, 2015 6.801 6.701 6.701 6.701 1,381,212 -0.18(-2.56%)
Sep 03, 2015 6.785 6.965 6.753 6.877 2,522,219 +0.07(+1.00%)
Sep 02, 2015 6.797 6.829 6.705 6.809 2,049,185 +0.00(+0.06%)
Sep 01, 2015 6.805 6.895 6.761 6.805 2,403,276 -0.18(-2.63%)
Aug 31, 2015 6.813 7.025 6.733 6.989 2,818,911 -0.14(-2.02%)
Aug 28, 2015 7.117 7.225 6.977 7.133 2,791,677 -0.10(-1.33%)
Aug 27, 2015 7.065 7.289 7.037 7.229 2,247,283 +0.33(+4.76%)
Aug 26, 2015 6.713 6.913 6.633 6.901 2,470,506 +0.26(+3.86%)
Aug 25, 2015 6.925 6.945 6.645 6.645 1,762,825 -0.06(-0.95%)
Aug 24, 2015 6.577 6.925 6.545 6.709 2,121,143 -0.29(-4.17%)
Aug 21, 2015 7.181 7.181 6.989 7.001 1,743,919 -0.26(-3.64%)
Aug 20, 2015 7.257 7.322 7.181 7.265 1,234,469 -0.04(-0.60%)
Aug 19, 2015 7.317 7.374 7.161 7.309 2,264,133 -0.08(-1.03%)
Aug 18, 2015 7.418 7.474 7.382 7.386 1,133,698 -0.10(-1.28%)
Aug 17, 2015 7.514 7.598 7.462 7.482 789,151 -0.05(-0.64%)
Aug 14, 2015 7.574 7.586 7.516 7.530 1,176,870 +0.01(+0.16%)
Aug 13, 2015 7.634 7.654 7.494 7.518 1,316,470 -0.14(-1.79%)
Aug 12, 2015 7.464 7.710 7.393 7.654 2,261,371 +0.17(+2.22%)
Aug 11, 2015 7.520 7.551 7.354 7.488 1,738,005 -0.22(-2.82%)
Aug 10, 2015 7.468 7.722 7.453 7.706 1,605,814 +0.25(+3.29%)
Aug 07, 2015 7.627 7.642 7.354 7.460 1,946,003 -0.28(-3.63%)
Aug 06, 2015 7.856 7.856 7.698 7.741 1,291,278 -0.25(-3.12%)
Aug 05, 2015 8.046 8.089 7.963 7.991 1,253,679 -0.01(-0.15%)
Aug 04, 2015 7.939 8.022 7.884 8.002 792,389 +0.08(+1.00%)
Aug 03, 2015 8.034 8.050 7.896 7.923 826,719 -0.19(-2.29%)
Jul 31, 2015 8.169 8.230 8.078 8.109 1,786,811 +0.07(+0.84%)
Jul 30, 2015 8.014 8.082 7.896 8.042 1,330,055 +0.00(+0.05%)
Jul 29, 2015 7.852 8.070 7.797 8.038 1,532,191 +0.18(+2.26%)
Jul 28, 2015 7.868 7.927 7.642 7.860 1,843,165 +0.04(+0.51%)
Jul 27, 2015 7.876 7.902 7.773 7.820 923,925 -0.13(-1.64%)
Jul 24, 2015 7.994 8.004 7.876 7.951 751,890 -0.11(-1.37%)
Jul 23, 2015 8.145 8.275 8.034 8.062 1,447,584 -0.26(-3.14%)
Jul 22, 2015 8.343 8.358 8.236 8.323 999,730 -0.06(-0.75%)
Jul 21, 2015 8.327 8.449 8.315 8.386 1,028,046 +0.09(+1.05%)
Jul 20, 2015 8.232 8.351 8.212 8.299 1,261,284 -0.05(-0.57%)
Jul 17, 2015 8.489 8.489 8.267 8.347 1,157,704 -0.15(-1.72%)
Jul 16, 2015 8.651 8.667 8.438 8.493 1,048,535 -0.09(-1.06%)
Jul 15, 2015 8.469 8.608 8.430 8.584 1,227,659 +0.09(+1.12%)
Jul 14, 2015 8.426 8.532 8.382 8.489 1,064,876 +0.06(+0.66%)
Jul 13, 2015 8.370 8.445 8.275 8.434 1,116,275 +0.11(+1.38%)
Jul 10, 2015 8.125 8.360 8.093 8.319 1,807,222 +0.26(+3.24%)
Jul 09, 2015 8.141 8.196 8.058 8.058 723,918 +0.07(+0.89%)
Jul 08, 2015 8.078 8.117 7.971 7.987 1,012,891 -0.19(-2.37%)
Jul 07, 2015 8.169 8.188 7.971 8.180 1,576,148 -0.07(-0.86%)
Jul 06, 2015 8.188 8.275 8.141 8.252 1,213,414 -0.10(-1.18%)
Jul 02, 2015 8.224 8.351 8.351 8.351 1,473,314 +0.18(+2.23%)
Jul 01, 2015 8.358 8.374 8.101 8.169 2,229,611 -0.15(-1.76%)
Jun 30, 2015 8.386 8.434 8.295 8.315 1,607,568 +0.02(+0.24%)
Jun 29, 2015 8.240 8.358 8.216 8.295 1,337,980 -0.08(-0.99%)
Jun 26, 2015 8.445 8.493 8.351 8.378 1,417,119 -0.07(-0.80%)
Jun 25, 2015 8.568 8.576 8.390 8.445 1,003,782 -0.10(-1.16%)
Jun 24, 2015 8.683 8.722 8.525 8.544 1,193,948 -0.14(-1.59%)
Jun 23, 2015 8.679 8.710 8.616 8.683 903,408 -0.04(-0.50%)
Jun 22, 2015 8.813 8.849 8.710 8.726 777,448 +0.04(+0.50%)
Jun 19, 2015 8.825 8.865 8.683 8.683 1,720,557 -0.21(-2.31%)
Jun 18, 2015 8.952 8.995 8.825 8.888 985,224 +0.03(+0.36%)
Jun 17, 2015 8.718 8.896 8.657 8.857 1,105,724 +0.08(+0.95%)
Jun 16, 2015 8.722 8.821 8.675 8.774 1,084,827 +0.13(+1.51%)
Jun 15, 2015 8.564 8.655 8.528 8.643 1,147,271 +0.00(+0.05%)
Jun 12, 2015 8.659 8.659 8.517 8.639 986,781 -0.08(-0.95%)
Jun 11, 2015 8.635 8.730 8.525 8.722 1,074,758 +0.04(+0.46%)
Jun 10, 2015 8.952 8.952 8.643 8.683 1,735,722 -0.02(-0.27%)
Jun 09, 2015 8.722 8.742 8.619 8.707 1,391,157 -0.04(-0.50%)
Jun 08, 2015 8.837 8.845 8.714 8.750 863,827 +0.08(+0.96%)
Jun 05, 2015 8.580 8.774 8.493 8.667 1,572,272 +0.04(+0.50%)
Jun 04, 2015 8.734 8.778 8.592 8.623 1,067,157 -0.16(-1.80%)
Jun 03, 2015 8.892 8.892 8.744 8.782 912,504 -0.07(-0.76%)
Jun 02, 2015 8.710 8.849 8.679 8.849 1,237,253 +0.23(+2.66%)
Jun 01, 2015 8.556 8.651 8.485 8.619 840,782 +0.06(+0.74%)
May 29, 2015 8.734 8.801 8.517 8.556 1,923,628 -0.21(-2.35%)
May 28, 2015 8.703 8.762 8.631 8.762 1,104,672 -0.08(-0.85%)
May 27, 2015 8.742 8.853 8.619 8.837 1,649,303 -0.06(-0.71%)
May 26, 2015 8.991 9.043 8.825 8.900 1,234,993 -0.30(-3.27%)
May 22, 2015 9.399 9.201 9.201 9.201 1,335,286 -0.22(-2.35%)
May 21, 2015 9.403 9.458 9.343 9.422 815,950 -0.06(-0.63%)
May 20, 2015 9.403 9.517 9.296 9.482 841,467 +0.11(+1.22%)
May 19, 2015 9.434 9.434 9.316 9.367 1,029,014 -0.15(-1.58%)
May 18, 2015 9.684 9.703 9.513 9.517 1,351,852 -0.17(-1.80%)
May 15, 2015 9.597 9.697 9.458 9.691 1,371,823 +0.17(+1.79%)
May 14, 2015 9.422 9.553 9.407 9.521 1,913,541 +0.22(+2.38%)
May 13, 2015 9.458 9.474 9.260 9.300 827,455 -0.06(-0.59%)
May 12, 2015 9.229 9.403 9.197 9.355 874,645 +0.09(+0.94%)
May 11, 2015 9.482 9.482 9.193 9.268 1,206,098 -0.21(-2.21%)
May 08, 2015 9.284 9.616 9.233 9.478 1,382,966 +0.27(+2.92%)
May 07, 2015 9.422 9.422 9.066 9.209 1,704,378 +0.08(+0.87%)
May 06, 2015 9.150 9.189 9.035 9.130 827,136 +0.10(+1.14%)
May 05, 2015 8.952 9.082 8.948 9.027 916,435 +0.00(+0.00%)
May 04, 2015 9.098 9.150 8.958 9.027 941,447 -0.06(-0.70%)
May 01, 2015 9.063 9.197 8.968 9.090 594,108 +0.06(+0.61%)
Apr 30, 2015 8.976 9.035 8.817 9.035 1,724,890 +0.06(+0.62%)
Apr 29, 2015 8.900 9.007 8.825 8.979 1,283,783 -0.04(-0.48%)
Apr 28, 2015 9.126 9.165 9.003 9.023 713,323 -0.10(-1.08%)
Apr 27, 2015 9.138 9.213 9.086 9.122 939,513 +0.03(+0.35%)
Apr 24, 2015 8.972 9.106 8.920 9.090 915,960 +0.12(+1.32%)
Apr 23, 2015 8.687 9.003 8.671 8.972 708,427 +0.24(+2.72%)
Apr 22, 2015 8.600 8.770 8.568 8.734 655,303 +0.16(+1.85%)
Apr 21, 2015 8.580 8.659 8.564 8.576 351,962 +0.03(+0.37%)
Apr 20, 2015 8.548 8.600 8.461 8.544 1,041,649 +0.01(+0.09%)
Apr 17, 2015 8.536 8.556 8.434 8.536 1,306,398 -0.22(-2.53%)
Apr 16, 2015 8.742 8.778 8.647 8.758 626,545 +0.02(+0.18%)
Apr 15, 2015 8.588 8.766 8.552 8.742 684,757 +0.19(+2.22%)
Apr 14, 2015 8.481 8.564 8.390 8.552 568,603 +0.21(+2.51%)
Apr 13, 2015 8.339 8.453 8.295 8.343 793,393 -0.13(-1.54%)
Apr 10, 2015 8.477 8.513 8.414 8.473 890,250 -0.03(-0.33%)
Apr 09, 2015 8.608 8.643 8.481 8.501 1,346,720 +0.00(+0.00%)
Apr 08, 2015 8.505 8.580 8.426 8.501 940,673 +0.17(+2.09%)
Apr 07, 2015 8.370 8.418 8.267 8.327 599,521 -0.08(-0.89%)
Apr 06, 2015 8.374 8.509 8.362 8.402 990,096 +0.16(+1.92%)
Apr 02, 2015 8.315 8.244 8.244 8.244 2,237,527 +0.04(+0.48%)
Apr 01, 2015 8.172 8.279 8.141 8.204 1,115,317 +0.21(+2.67%)
Mar 31, 2015 7.876 8.014 7.840 7.991 1,962,504 +0.18(+2.33%)
Mar 30, 2015 7.638 7.824 7.619 7.809 1,576,461 +0.24(+3.13%)
Mar 27, 2015 7.599 7.670 7.512 7.571 1,421,341 -0.08(-1.03%)
Mar 26, 2015 7.706 7.737 7.567 7.650 1,990,347 -0.07(-0.92%)
Mar 25, 2015 7.880 7.907 7.706 7.722 1,255,563 -0.04(-0.51%)
Mar 24, 2015 7.860 7.888 7.698 7.761 1,045,342 +0.06(+0.72%)
Mar 23, 2015 7.670 7.737 7.603 7.706 1,092,037 +0.11(+1.46%)
Mar 20, 2015 7.468 7.638 7.460 7.595 2,333,714 +0.33(+4.58%)
Mar 19, 2015 7.401 7.457 7.251 7.263 889,332 -0.28(-3.77%)
Mar 18, 2015 7.271 7.583 7.251 7.547 1,183,363 +0.24(+3.30%)
Mar 17, 2015 7.073 7.342 7.073 7.306 899,500 +0.12(+1.71%)
Mar 16, 2015 7.168 7.231 7.128 7.184 988,844 +0.14(+2.02%)
Mar 13, 2015 7.053 7.085 6.919 7.041 1,136,641 -0.22(-3.00%)
Mar 12, 2015 7.401 7.437 7.199 7.259 625,597 +0.05(+0.66%)
Mar 11, 2015 7.156 7.267 7.132 7.211 577,851 -0.02(-0.27%)
Mar 10, 2015 7.247 7.275 7.104 7.231 2,556,784 -0.04(-0.60%)
Mar 09, 2015 7.460 7.480 7.275 7.275 876,000 -0.27(-3.52%)
Mar 06, 2015 7.524 7.595 7.500 7.540 560,638 -0.15(-1.95%)
Mar 05, 2015 7.650 7.714 7.575 7.690 991,873 -0.04(-0.47%)
Mar 04, 2015 7.746 8.000 7.457 7.726 1,239,102 -0.27(-3.42%)
Mar 03, 2015 7.946 8.036 7.942 8.000 721,403 +0.04(+0.44%)
Mar 02, 2015 8.090 8.106 7.883 7.965 639,381 -0.20(-2.49%)
Feb 27, 2015 8.075 8.208 8.008 8.169 1,370,642 +0.22(+2.71%)
Feb 26, 2015 7.977 8.028 7.813 7.953 862,491 +0.00(+0.05%)
Feb 25, 2015 7.816 7.969 7.726 7.949 589,398 -0.05(-0.64%)
Feb 24, 2015 7.773 8.039 7.699 8.000 1,006,070 +0.20(+2.56%)
Feb 23, 2015 7.867 7.899 7.726 7.801 843,169 -0.00(-0.05%)
Feb 20, 2015 7.746 7.820 7.703 7.805 578,627 -0.10(-1.24%)
Feb 19, 2015 7.816 7.942 7.766 7.902 449,418 -0.07(-0.88%)
Feb 18, 2015 8.012 8.106 7.910 7.973 701,895 -0.03(-0.39%)
Feb 17, 2015 7.934 8.032 7.848 8.004 329,435 +0.07(+0.84%)
Feb 13, 2015 7.879 7.938 7.938 7.938 686,839 +0.02(+0.25%)
Feb 12, 2015 7.781 7.928 7.742 7.918 696,243 +0.35(+4.60%)
Feb 11, 2015 7.543 7.605 7.417 7.570 1,187,514 -0.21(-2.67%)
Feb 10, 2015 7.766 7.793 7.676 7.777 1,011,497 -0.20(-2.50%)
Feb 09, 2015 7.773 8.032 7.769 7.977 1,589,692 +0.09(+1.14%)
Feb 06, 2015 7.766 7.918 7.758 7.887 1,561,477 -0.09(-1.13%)
Feb 05, 2015 7.726 7.985 7.726 7.977 1,424,664 +0.18(+2.36%)
Feb 04, 2015 7.711 7.859 7.707 7.793 1,394,603 -0.16(-1.97%)
Feb 03, 2015 7.805 7.955 7.766 7.949 1,726,551 +0.08(+0.99%)
Feb 02, 2015 7.652 7.887 7.652 7.871 955,980 +0.21(+2.76%)
Jan 30, 2015 7.574 7.750 7.570 7.660 1,456,419 -0.25(-3.12%)
Jan 29, 2015 7.883 7.922 7.719 7.906 1,005,042 +0.06(+0.75%)
Jan 28, 2015 7.832 7.957 7.762 7.848 2,013,973 -0.15(-1.86%)
Jan 27, 2015 7.726 8.000 7.648 7.996 1,964,793 +0.15(+1.89%)
Jan 26, 2015 7.867 7.902 7.793 7.848 865,550 -0.07(-0.84%)
Jan 23, 2015 8.016 8.024 7.899 7.914 966,143 -0.08(-0.98%)
Jan 22, 2015 8.059 8.059 7.830 7.992 1,449,402 +0.13(+1.59%)
Jan 21, 2015 7.679 7.949 7.676 7.867 1,231,689 +0.27(+3.61%)
Jan 20, 2015 7.546 7.597 7.496 7.593 772,951 +0.01(+0.10%)
Jan 16, 2015 7.476 7.633 7.460 7.586 967,398 +0.29(+3.91%)
Jan 15, 2015 7.429 7.519 7.300 7.300 702,314 -0.13(-1.74%)
Jan 14, 2015 7.390 7.457 7.288 7.429 944,185 +0.14(+1.88%)
Jan 13, 2015 7.237 7.386 7.198 7.292 881,979 +0.12(+1.64%)
Jan 12, 2015 7.245 7.253 7.104 7.175 1,154,565 -0.21(-2.81%)
Jan 09, 2015 7.284 7.394 7.245 7.382 1,249,462 +0.04(+0.59%)
Jan 08, 2015 7.261 7.429 7.226 7.339 990,672 +0.00(+0.00%)
Jan 07, 2015 7.386 7.410 7.261 7.339 1,367,562 +0.20(+2.74%)
Jan 06, 2015 7.120 7.171 7.073 7.144 1,848,137 +0.07(+0.94%)
Jan 05, 2015 7.179 7.198 7.077 7.077 1,380,125 -0.22(-3.05%)
Jan 02, 2015 7.390 7.394 7.237 7.300 1,150,327 -0.16(-2.15%)
Dec 31, 2014 7.531 7.460 7.460 7.460 1,296,994 -0.10(-1.29%)
Dec 30, 2014 7.621 7.648 7.492 7.558 1,053,609 +0.08(+1.10%)
Dec 29, 2014 7.433 7.562 7.423 7.476 1,234,348 -0.02(-0.31%)
Dec 26, 2014 7.574 7.590 7.413 7.500 915,899 -0.05(-0.67%)
Dec 24, 2014 7.527 7.550 7.550 7.550 570,790 +0.04(+0.57%)
Dec 23, 2014 7.515 7.554 7.367 7.507 2,023,566 -0.08(-1.08%)
Dec 22, 2014 7.437 7.617 7.421 7.590 1,434,802 +0.12(+1.62%)
Dec 19, 2014 7.429 7.519 7.402 7.468 2,287,947 +0.03(+0.42%)
Dec 18, 2014 7.417 7.507 7.359 7.437 897,791 +0.04(+0.48%)
Dec 17, 2014 7.030 7.470 7.022 7.402 2,038,970 +0.44(+6.29%)
Dec 16, 2014 6.928 7.147 6.823 6.964 1,924,768 -0.17(-2.36%)
Dec 15, 2014 7.206 7.234 6.850 7.132 1,733,241 -0.05(-0.71%)
Dec 12, 2014 7.351 7.359 7.132 7.183 1,123,347 -0.18(-2.44%)
Dec 11, 2014 7.351 7.457 7.294 7.363 1,159,621 +0.01(+0.11%)
Dec 10, 2014 7.496 7.511 7.320 7.355 3,220,170 -0.16(-2.13%)
Dec 09, 2014 7.511 7.617 7.378 7.515 1,915,574 +0.11(+1.48%)
Dec 08, 2014 7.664 7.664 7.398 7.406 1,319,419 -0.32(-4.15%)
Dec 05, 2014 7.699 7.781 7.539 7.726 826,433 -0.04(-0.45%)
Dec 04, 2014 7.750 7.805 7.695 7.762 939,860 -0.24(-2.98%)
Dec 03, 2014 7.953 8.094 7.910 8.000 1,174,201 +0.18(+2.30%)
Dec 02, 2014 7.942 7.969 7.750 7.820 1,773,889 -0.15(-1.87%)
Dec 01, 2014 8.098 8.106 7.769 7.969 2,352,948 -0.33(-4.01%)
Nov 28, 2014 8.360 8.388 8.208 8.302 732,523 -0.16(-1.85%)
Nov 26, 2014 8.470 8.458 8.458 8.458 810,046 +0.07(+0.79%)
Nov 25, 2014 8.481 8.568 8.321 8.392 1,228,801 +0.12(+1.47%)
Nov 24, 2014 8.474 8.556 8.266 8.270 1,192,578 -0.41(-4.69%)
Nov 21, 2014 8.348 8.720 8.345 8.677 1,632,520 +0.52(+6.33%)
Nov 20, 2014 8.208 8.325 8.082 8.161 916,952 -0.05(-0.57%)
Nov 19, 2014 8.239 8.239 7.953 8.208 1,439,006 +0.21(+2.64%)
Nov 18, 2014 7.899 8.036 7.828 7.996 1,082,279 +0.25(+3.28%)
Nov 17, 2014 7.840 7.848 7.699 7.742 914,199 +0.01(+0.10%)
Nov 14, 2014 7.758 7.824 7.715 7.734 915,122 -0.09(-1.15%)
Nov 13, 2014 8.043 8.047 7.781 7.824 1,036,297 -0.14(-1.77%)
Nov 12, 2014 8.106 8.202 7.953 7.965 914,401 +0.05(+0.69%)
Nov 11, 2014 7.852 7.946 7.769 7.910 1,289,474 +0.06(+0.75%)
Nov 10, 2014 8.012 8.020 7.832 7.852 864,850 -0.01(-0.10%)
Nov 07, 2014 7.715 7.863 7.668 7.859 1,355,816 +0.09(+1.11%)
Nov 06, 2014 7.938 7.946 7.703 7.773 1,301,945 -0.40(-4.93%)
Nov 05, 2014 8.059 8.294 8.016 8.176 1,472,980 +0.02(+0.19%)
Nov 04, 2014 8.157 8.243 8.000 8.161 1,371,240 +0.07(+0.87%)
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.