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 )

5.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2017 10.04 10.20 10.01 10.04 972,822 -0.04(-0.37%)
Oct 30, 2017 10.15 10.32 10.00 10.08 1,384,985 -0.32(-3.07%)
Oct 27, 2017 10.19 10.42 10.17 10.40 1,002,017 +0.28(+2.78%)
Oct 26, 2017 10.23 10.28 10.08 10.12 1,028,648 -0.14(-1.39%)
Oct 25, 2017 10.29 10.29 9.975 10.26 1,255,621 +0.04(+0.41%)
Oct 24, 2017 10.17 10.27 10.14 10.22 1,006,103 +0.08(+0.75%)
Oct 23, 2017 10.25 10.32 10.13 10.15 963,798 -0.14(-1.35%)
Oct 20, 2017 10.41 10.44 10.27 10.28 750,311 -0.07(-0.69%)
Oct 19, 2017 10.27 10.36 10.23 10.36 1,165,909 -0.10(-0.93%)
Oct 18, 2017 10.44 10.48 10.38 10.45 866,990 -0.01(-0.12%)
Oct 17, 2017 10.36 10.52 10.34 10.46 957,597 +0.03(+0.28%)
Oct 16, 2017 10.44 10.49 10.35 10.44 996,173 +0.01(+0.12%)
Oct 13, 2017 10.43 10.52 10.31 10.42 1,123,303 +0.18(+1.72%)
Oct 12, 2017 10.12 10.28 10.06 10.25 1,112,018 +0.04(+0.41%)
Oct 11, 2017 10.33 10.39 10.11 10.20 695,024 +0.03(+0.29%)
Oct 10, 2017 10.20 10.23 10.09 10.17 1,064,815 +0.19(+1.94%)
Oct 09, 2017 10.24 10.25 9.939 9.981 1,223,203 -0.29(-2.86%)
Oct 06, 2017 10.31 10.31 10.17 10.28 821,141 -0.15(-1.41%)
Oct 05, 2017 10.54 10.68 10.39 10.42 2,085,632 -0.09(-0.84%)
Oct 04, 2017 10.40 10.57 10.38 10.51 1,053,058 +0.16(+1.58%)
Oct 03, 2017 10.02 10.36 10.01 10.35 1,034,680 +0.30(+2.97%)
Oct 02, 2017 9.986 10.07 9.948 10.05 567,982 +0.03(+0.34%)
Sep 29, 2017 10.01 10.06 9.918 10.01 918,034 +0.08(+0.80%)
Sep 28, 2017 10.00 10.07 9.927 9.935 758,376 -0.08(-0.80%)
Sep 27, 2017 10.22 10.25 10.01 10.01 1,149,842 -0.34(-3.25%)
Sep 26, 2017 10.37 10.41 10.31 10.35 752,283 -0.00(-0.04%)
Sep 25, 2017 10.44 10.46 10.33 10.36 797,019 -0.11(-1.04%)
Sep 22, 2017 10.40 10.55 10.31 10.46 1,175,018 +0.08(+0.73%)
Sep 21, 2017 10.50 10.52 10.31 10.39 746,101 -0.10(-0.92%)
Sep 20, 2017 10.43 10.50 10.37 10.49 955,966 +0.09(+0.89%)
Sep 19, 2017 10.43 10.44 10.36 10.39 817,226 -0.01(-0.12%)
Sep 18, 2017 10.39 10.47 10.35 10.41 798,391 -0.06(-0.56%)
Sep 15, 2017 10.38 10.47 10.34 10.46 1,835,089 +0.05(+0.52%)
Sep 14, 2017 10.23 10.41 10.19 10.41 970,384 +0.12(+1.19%)
Sep 13, 2017 10.19 10.39 10.15 10.29 1,089,247 +0.09(+0.91%)
Sep 12, 2017 10.07 10.32 10.06 10.20 1,299,508 +0.07(+0.66%)
Sep 11, 2017 10.20 10.23 10.08 10.13 905,324 +0.04(+0.42%)
Sep 08, 2017 10.07 10.17 10.07 10.09 716,066 +0.01(+0.08%)
Sep 07, 2017 10.02 10.11 10.02 10.08 609,286 +0.10(+1.01%)
Sep 06, 2017 9.952 9.994 9.851 9.977 786,152 +0.16(+1.67%)
Sep 05, 2017 10.05 10.06 9.796 9.813 1,341,485 -0.06(-0.60%)
Sep 01, 2017 9.922 9.956 9.817 9.872 1,635,549 +0.08(+0.86%)
Aug 31, 2017 9.830 9.851 9.746 9.788 1,493,689 +0.00(+0.00%)
Aug 30, 2017 9.746 9.859 9.704 9.788 1,469,914 +0.02(+0.17%)
Aug 29, 2017 9.687 9.801 9.666 9.771 815,611 -0.02(-0.21%)
Aug 28, 2017 9.754 9.891 9.737 9.792 794,750 +0.09(+0.91%)
Aug 25, 2017 9.830 9.876 9.670 9.704 921,583 -0.08(-0.86%)
Aug 24, 2017 9.653 9.876 9.653 9.788 1,603,856 +0.19(+1.97%)
Aug 23, 2017 9.494 9.609 9.414 9.599 940,575 +0.12(+1.29%)
Aug 22, 2017 9.468 9.641 9.456 9.477 1,341,400 +0.14(+1.49%)
Aug 21, 2017 9.359 9.414 9.315 9.338 1,962,053 -0.02(-0.22%)
Aug 18, 2017 9.334 9.422 9.311 9.359 1,449,850 +0.06(+0.68%)
Aug 17, 2017 9.346 9.410 9.262 9.296 2,170,267 -0.18(-1.91%)
Aug 16, 2017 9.382 9.519 9.303 9.477 1,415,727 +0.08(+0.88%)
Aug 15, 2017 9.390 9.440 9.357 9.394 1,429,131 +0.02(+0.22%)
Aug 14, 2017 9.244 9.510 9.244 9.373 2,532,102 +0.10(+1.08%)
Aug 11, 2017 8.974 9.323 8.912 9.274 1,622,516 +0.19(+2.10%)
Aug 10, 2017 8.900 9.211 8.812 9.082 2,839,083 -0.32(-3.40%)
Aug 09, 2017 9.357 9.406 9.319 9.402 792,696 -0.09(-0.96%)
Aug 08, 2017 9.510 9.552 9.423 9.494 1,017,585 -0.06(-0.61%)
Aug 07, 2017 9.535 9.569 9.485 9.552 655,364 +0.03(+0.35%)
Aug 04, 2017 9.685 9.506 9.519 524,193 -0.11(-1.12%)
Aug 03, 2017 9.560 9.631 9.461 9.627 4,000,650 +0.17(+1.76%)
Aug 02, 2017 9.934 10.30 9.452 9.461 4,834,778 -0.47(-4.73%)
Aug 01, 2017 9.814 9.932 9.801 9.930 1,926,303 +0.10(+0.97%)
Jul 31, 2017 9.805 9.843 9.751 9.834 1,018,415 +0.06(+0.60%)
Jul 28, 2017 9.722 9.785 9.689 9.776 739,811 +0.05(+0.51%)
Jul 27, 2017 9.726 9.772 9.672 9.726 1,078,613 +0.09(+0.91%)
Jul 26, 2017 9.751 9.772 9.539 9.639 1,713,069 -0.13(-1.32%)
Jul 25, 2017 9.951 9.951 9.701 9.768 869,415 -0.09(-0.89%)
Jul 24, 2017 9.922 9.930 9.805 9.855 577,349 -0.05(-0.46%)
Jul 21, 2017 9.955 9.972 9.872 9.901 425,152 -0.04(-0.42%)
Jul 20, 2017 9.893 9.969 9.843 9.942 1,066,860 +0.18(+1.87%)
Jul 19, 2017 9.747 9.760 9.639 9.760 1,049,622 +0.03(+0.30%)
Jul 18, 2017 9.934 9.934 9.689 9.731 1,610,728 -0.17(-1.72%)
Jul 17, 2017 10.06 10.06 9.893 9.901 960,968 -0.32(-3.17%)
Jul 14, 2017 10.16 10.26 10.16 10.22 772,476 +0.13(+1.28%)
Jul 13, 2017 10.10 10.14 10.02 10.10 942,525 +0.04(+0.41%)
Jul 12, 2017 9.884 10.10 9.855 10.05 1,565,493 +0.26(+2.63%)
Jul 11, 2017 9.710 9.851 9.697 9.797 1,082,204 +0.08(+0.81%)
Jul 10, 2017 9.776 9.822 9.668 9.718 657,251 +0.02(+0.26%)
Jul 07, 2017 9.756 9.785 9.556 9.693 1,119,199 +0.04(+0.43%)
Jul 06, 2017 9.793 9.797 9.614 9.652 948,655 -0.17(-1.73%)
Jul 05, 2017 9.706 9.830 9.631 9.822 1,345,375 +0.04(+0.42%)
Jul 03, 2017 9.818 9.868 9.764 9.780 364,591 +0.00(+0.04%)
Jun 30, 2017 9.631 9.826 9.631 9.776 1,030,002 +0.23(+2.39%)
Jun 29, 2017 9.606 9.631 9.494 9.548 1,723,033 -0.05(-0.48%)
Jun 28, 2017 9.606 9.623 9.502 9.593 1,706,939 -0.00(-0.04%)
Jun 27, 2017 9.602 9.647 9.531 9.598 1,029,961 -0.07(-0.77%)
Jun 26, 2017 9.577 9.693 9.573 9.672 955,844 +0.25(+2.60%)
Jun 23, 2017 9.444 9.494 9.390 9.427 1,403,859 -0.09(-0.96%)
Jun 22, 2017 9.465 9.519 9.373 9.519 1,035,999 +0.06(+0.66%)
Jun 21, 2017 9.539 9.577 9.419 9.456 866,534 -0.06(-0.65%)
Jun 20, 2017 9.706 9.718 9.490 9.519 988,125 -0.27(-2.72%)
Jun 19, 2017 9.718 9.818 9.666 9.785 942,465 +0.02(+0.26%)
Jun 16, 2017 9.697 9.789 9.672 9.760 1,932,215 +0.10(+1.03%)
Jun 15, 2017 9.523 9.668 9.440 9.660 1,130,189 -0.05(-0.47%)
Jun 14, 2017 9.884 9.938 9.610 9.706 1,545,276 -0.10(-0.97%)
Jun 13, 2017 9.764 9.810 9.643 9.801 777,230 +0.09(+0.90%)
Jun 12, 2017 9.810 9.851 9.652 9.714 1,288,668 -0.15(-1.56%)
Jun 09, 2017 10.06 10.08 9.834 9.868 1,363,085 -0.20(-2.02%)
Jun 08, 2017 9.913 10.08 9.872 10.07 877,985 +0.03(+0.33%)
Jun 07, 2017 9.984 10.04 9.963 10.04 946,506 +0.00(+0.00%)
Jun 06, 2017 9.864 10.06 9.847 10.04 1,032,806 +0.18(+1.81%)
Jun 05, 2017 9.822 9.909 9.793 9.859 1,429,752 -0.09(-0.88%)
Jun 02, 2017 9.893 9.984 9.847 9.947 1,494,371 +0.17(+1.79%)
Jun 01, 2017 9.714 9.876 9.672 9.772 1,293,789 +0.19(+1.99%)
May 31, 2017 9.647 9.718 9.535 9.581 2,028,421 -0.02(-0.26%)
May 30, 2017 9.606 9.652 9.548 9.606 612,339 -0.08(-0.86%)
May 26, 2017 9.589 9.722 9.544 9.689 1,386,867 +0.16(+1.70%)
May 25, 2017 9.494 9.548 9.415 9.527 899,442 +0.03(+0.35%)
May 24, 2017 9.560 9.610 9.465 9.494 1,011,228 +0.01(+0.09%)
May 23, 2017 9.290 9.539 9.290 9.485 1,467,708 +0.21(+2.24%)
May 22, 2017 9.149 9.323 9.053 9.278 1,766,123 -0.02(-0.27%)
May 19, 2017 8.941 9.373 8.912 9.303 3,251,897 +0.45(+5.12%)
May 18, 2017 9.506 9.764 8.688 8.850 6,424,586 -1.11(-11.10%)
May 17, 2017 10.20 10.23 9.926 9.955 1,226,044 -0.32(-3.15%)
May 16, 2017 10.19 10.30 10.18 10.28 1,051,877 +0.17(+1.64%)
May 15, 2017 10.08 10.16 10.06 10.11 989,475 +0.04(+0.37%)
May 12, 2017 9.951 10.13 9.922 10.08 1,545,449 +0.19(+1.93%)
May 11, 2017 9.897 9.901 9.789 9.884 992,556 -0.02(-0.17%)
May 10, 2017 9.764 9.913 9.764 9.901 1,376,014 +0.26(+2.67%)
May 09, 2017 9.635 9.714 9.598 9.643 1,254,269 +0.07(+0.74%)
May 08, 2017 9.647 9.660 9.510 9.573 879,003 -0.08(-0.86%)
May 05, 2017 9.639 9.664 9.593 9.656 1,682,808 +0.03(+0.35%)
May 04, 2017 9.436 9.635 9.398 9.623 2,492,974 +0.20(+2.16%)
May 03, 2017 9.436 9.506 9.319 9.419 3,944,474 -0.07(-0.70%)
May 02, 2017 9.352 9.535 9.319 9.485 3,690,834 +0.24(+2.61%)
May 01, 2017 9.244 9.286 9.207 9.244 785,132 +0.03(+0.32%)
Apr 28, 2017 9.087 9.232 9.062 9.215 1,275,420 +0.05(+0.50%)
Apr 27, 2017 9.282 9.307 9.074 9.170 1,034,972 -0.12(-1.25%)
Apr 26, 2017 9.298 9.332 9.157 9.286 1,367,692 -0.14(-1.45%)
Apr 25, 2017 9.319 9.461 9.290 9.423 956,550 +0.03(+0.31%)
Apr 24, 2017 9.361 9.448 9.319 9.394 1,097,393 +0.20(+2.22%)
Apr 21, 2017 9.220 9.294 9.184 9.190 835,427 -0.02(-0.23%)
Apr 20, 2017 9.294 9.340 9.174 9.211 891,988 -0.02(-0.18%)
Apr 19, 2017 9.382 9.386 9.186 9.228 941,909 -0.17(-1.77%)
Apr 18, 2017 9.548 9.560 9.373 9.394 1,318,173 -0.13(-1.35%)
Apr 17, 2017 9.386 9.535 9.323 9.523 1,357,657 +0.29(+3.10%)
Apr 13, 2017 9.290 9.319 9.211 9.236 1,850,122 -0.06(-0.63%)
Apr 12, 2017 9.303 9.332 9.190 9.294 1,242,509 +0.04(+0.45%)
Apr 11, 2017 9.290 9.307 9.099 9.253 1,409,561 -0.22(-2.37%)
Apr 10, 2017 9.465 9.494 9.365 9.477 941,885 +0.05(+0.57%)
Apr 07, 2017 9.477 9.552 9.398 9.423 848,576 +0.04(+0.44%)
Apr 06, 2017 9.423 9.523 9.332 9.382 1,328,799 -0.11(-1.18%)
Apr 05, 2017 9.577 9.652 9.465 9.494 1,033,824 -0.09(-0.95%)
Apr 04, 2017 9.531 9.598 9.452 9.585 834,787 +0.00(+0.00%)
Apr 03, 2017 9.523 9.589 9.469 9.585 704,522 +0.14(+1.50%)
Mar 31, 2017 9.448 9.519 9.369 9.444 1,685,496 -0.07(-0.74%)
Mar 30, 2017 9.623 9.660 9.502 9.515 1,161,942 -0.10(-1.08%)
Mar 29, 2017 9.494 9.643 9.494 9.618 1,190,841 +0.17(+1.80%)
Mar 28, 2017 9.490 9.558 9.419 9.448 959,433 -0.01(-0.09%)
Mar 27, 2017 9.382 9.481 9.357 9.456 1,231,974 +0.07(+0.80%)
Mar 24, 2017 9.269 9.407 9.234 9.382 1,232,266 +0.12(+1.30%)
Mar 23, 2017 9.157 9.282 9.124 9.261 1,056,568 +0.05(+0.50%)
Mar 22, 2017 9.240 9.278 9.157 9.215 1,039,870 -0.07(-0.76%)
Mar 21, 2017 9.394 9.411 9.265 9.286 1,073,342 -0.11(-1.15%)
Mar 20, 2017 9.311 9.409 9.307 9.394 1,343,325 +0.10(+1.07%)
Mar 17, 2017 9.261 9.336 9.170 9.294 1,869,981 +0.10(+1.08%)
Mar 16, 2017 9.220 9.290 9.166 9.195 993,925 +0.01(+0.14%)
Mar 15, 2017 8.979 9.207 8.954 9.182 1,458,367 +0.22(+2.41%)
Mar 14, 2017 8.949 9.041 8.929 8.966 1,862,674 -0.03(-0.37%)
Mar 13, 2017 8.916 9.045 8.908 8.999 2,205,700 +0.05(+0.60%)
Mar 10, 2017 8.787 8.966 8.758 8.945 2,163,233 +0.48(+5.69%)
Mar 09, 2017 8.546 8.576 8.368 8.463 1,383,702 -0.02(-0.24%)
Mar 08, 2017 8.530 8.569 8.426 8.484 1,370,498 -0.15(-1.78%)
Mar 07, 2017 8.696 8.717 8.630 8.638 1,359,932 +0.01(+0.14%)
Mar 06, 2017 8.733 8.733 8.621 8.625 990,943 +0.02(+0.19%)
Mar 03, 2017 8.621 8.642 8.463 8.609 1,661,168 +0.24(+2.88%)
Mar 02, 2017 8.459 8.480 8.347 8.368 1,754,563 -0.15(-1.78%)
Mar 01, 2017 8.487 8.657 8.487 8.520 2,235,810 +0.01(+0.14%)
Feb 28, 2017 8.626 8.651 8.491 8.507 771,027 -0.09(-1.05%)
Feb 27, 2017 8.782 8.881 8.573 8.598 902,330 -0.01(-0.14%)
Feb 24, 2017 8.844 8.844 8.602 8.610 1,319,584 -0.32(-3.63%)
Feb 23, 2017 9.217 9.217 8.819 8.934 1,721,738 -0.14(-1.49%)
Feb 22, 2017 9.061 9.118 9.049 9.069 1,133,456 +0.05(+0.50%)
Feb 21, 2017 9.016 9.067 8.975 9.024 1,548,024 +0.02(+0.23%)
Feb 17, 2017 9.004 9.004 9.004 0 -0.12(-1.30%)
Feb 16, 2017 9.303 9.327 9.110 9.122 1,069,907 -0.10(-1.07%)
Feb 15, 2017 9.016 9.262 9.016 9.221 1,338,379 +0.36(+4.02%)
Feb 14, 2017 8.848 8.890 8.708 8.864 1,153,051 +0.03(+0.37%)
Feb 13, 2017 8.786 8.862 8.700 8.831 817,646 -0.02(-0.23%)
Feb 10, 2017 8.770 8.868 8.770 8.852 796,571 +0.09(+1.03%)
Feb 09, 2017 8.762 8.815 8.725 8.762 744,307 -0.01(-0.14%)
Feb 08, 2017 8.589 8.790 8.565 8.774 939,781 +0.17(+1.95%)
Feb 07, 2017 8.655 8.655 8.577 8.606 665,911 -0.03(-0.38%)
Feb 06, 2017 8.692 8.741 8.618 8.639 1,047,804 -0.10(-1.17%)
Feb 03, 2017 8.688 8.782 8.635 8.741 1,214,252 +0.19(+2.25%)
Feb 02, 2017 8.532 8.647 8.485 8.548 1,415,526 +0.10(+1.21%)
Feb 01, 2017 8.610 8.639 8.432 8.446 1,466,882 -0.14(-1.62%)
Jan 31, 2017 8.671 8.680 8.532 8.585 1,171,002 -0.04(-0.43%)
Jan 30, 2017 8.737 8.739 8.598 8.622 1,187,003 -0.11(-1.22%)
Jan 27, 2017 8.762 8.766 8.673 8.729 1,005,774 +0.01(+0.14%)
Jan 26, 2017 8.749 8.755 8.696 8.717 831,751 -0.10(-1.12%)
Jan 25, 2017 8.680 8.835 8.680 8.815 1,170,993 +0.16(+1.85%)
Jan 24, 2017 8.610 8.684 8.589 8.655 783,878 -0.06(-0.66%)
Jan 23, 2017 8.659 8.717 8.600 8.712 491,337 +0.06(+0.71%)
Jan 20, 2017 8.667 8.671 8.598 8.651 778,205 +0.15(+1.78%)
Jan 19, 2017 8.475 8.540 8.417 8.499 935,542 +0.15(+1.77%)
Jan 18, 2017 8.421 8.446 8.335 8.352 1,117,797 -0.14(-1.69%)
Jan 17, 2017 8.442 8.553 8.393 8.495 1,166,659 -0.06(-0.67%)
Jan 13, 2017 8.553 8.553 8.553 0 -0.15(-1.70%)
Jan 12, 2017 8.708 8.778 8.610 8.700 1,844,317 -0.07(-0.79%)
Jan 11, 2017 8.548 8.774 8.507 8.770 1,402,372 +0.05(+0.61%)
Jan 10, 2017 8.749 8.766 8.678 8.717 3,381,517 +0.05(+0.57%)
Jan 09, 2017 8.688 8.753 8.657 8.667 960,672 +0.02(+0.24%)
Jan 06, 2017 8.692 8.700 8.602 8.647 999,382 -0.11(-1.31%)
Jan 05, 2017 8.708 8.799 8.690 8.762 972,504 +0.12(+1.38%)
Jan 04, 2017 8.630 8.692 8.610 8.643 925,001 -0.02(-0.19%)
Jan 03, 2017 8.606 8.696 8.585 8.659 1,032,360 +0.16(+1.83%)
Dec 30, 2016 8.503 8.503 8.503 0 -0.04(-0.48%)
Dec 29, 2016 8.389 8.594 8.389 8.544 1,006,382 +0.18(+2.11%)
Dec 28, 2016 8.216 8.384 8.204 8.368 1,575,215 +0.09(+1.09%)
Dec 27, 2016 8.220 8.302 8.204 8.278 793,185 +0.04(+0.45%)
Dec 23, 2016 8.241 8.241 8.241 0 +0.05(+0.55%)
Dec 22, 2016 8.159 8.208 8.073 8.196 1,264,403 +0.16(+1.94%)
Dec 21, 2016 8.126 8.134 7.987 8.040 2,097,845 +0.00(+0.05%)
Dec 20, 2016 7.942 8.044 7.925 8.036 1,426,992 +0.05(+0.62%)
Dec 19, 2016 7.995 8.040 7.950 7.987 1,508,449 -0.03(-0.36%)
Dec 16, 2016 7.962 8.102 7.933 8.015 1,848,712 +0.08(+1.03%)
Dec 15, 2016 7.802 7.958 7.786 7.933 1,961,364 -0.05(-0.62%)
Dec 14, 2016 8.134 8.192 7.958 7.983 2,994,061 -0.23(-2.84%)
Dec 13, 2016 8.061 8.223 8.061 8.216 2,324,276 +0.23(+2.87%)
Dec 12, 2016 7.999 8.048 7.909 7.987 2,803,360 +0.01(+0.10%)
Dec 09, 2016 7.856 8.024 7.843 7.979 3,341,966 -0.04(-0.46%)
Dec 08, 2016 8.056 8.102 7.933 8.015 1,399,909 -0.15(-1.86%)
Dec 07, 2016 8.143 8.225 8.063 8.167 1,248,964 +0.05(+0.56%)
Dec 06, 2016 8.007 8.167 7.987 8.122 965,028 +0.04(+0.51%)
Dec 05, 2016 8.020 8.122 8.011 8.081 947,852 +0.06(+0.77%)
Dec 02, 2016 8.032 8.134 8.011 8.020 1,399,336 +0.03(+0.36%)
Dec 01, 2016 8.179 8.225 7.917 7.991 2,350,513 -0.33(-3.94%)
Nov 30, 2016 8.290 8.399 8.274 8.319 2,223,614 -0.02(-0.29%)
Nov 29, 2016 8.384 8.425 8.298 8.343 2,847,950 -0.16(-1.88%)
Nov 28, 2016 8.495 8.577 8.397 8.503 1,389,862 +0.05(+0.58%)
Nov 25, 2016 8.446 8.475 8.417 8.454 846,344 +0.04(+0.44%)
Nov 23, 2016 8.417 8.417 8.417 0 -0.14(-1.63%)
Nov 22, 2016 8.606 8.667 8.499 8.557 1,339,021 +0.08(+0.92%)
Nov 21, 2016 8.532 8.617 8.430 8.479 1,695,501 +0.14(+1.67%)
Nov 18, 2016 8.220 8.430 8.190 8.339 2,051,720 +0.24(+2.99%)
Nov 17, 2016 8.069 8.130 7.946 8.097 2,146,189 -0.07(-0.80%)
Nov 16, 2016 8.003 8.184 7.946 8.163 2,752,011 +0.16(+1.95%)
Nov 15, 2016 7.888 8.114 7.888 8.007 1,638,474 +0.16(+2.04%)
Nov 14, 2016 7.794 7.856 7.655 7.847 2,419,777 -0.07(-0.83%)
Nov 11, 2016 7.774 7.958 7.536 7.913 3,235,755 -0.05(-0.67%)
Nov 10, 2016 8.241 8.286 7.954 7.966 3,269,185 -0.69(-7.96%)
Nov 09, 2016 8.696 8.753 8.581 8.655 2,099,667 -0.36(-3.96%)
Nov 08, 2016 8.930 9.086 8.893 9.012 1,117,053 +0.06(+0.69%)
Nov 07, 2016 8.967 9.008 8.901 8.950 1,013,616 +0.16(+1.82%)
Nov 04, 2016 8.807 8.909 8.772 8.790 1,432,687 -0.05(-0.51%)
Nov 03, 2016 8.848 8.893 8.782 8.835 1,369,157 +0.05(+0.61%)
Nov 02, 2016 8.876 8.885 8.725 8.782 1,203,661 -0.13(-1.47%)
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.