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 )

5.150 +0.070 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2020 2.557 2.580 2.504 2.540 1,240,542 -0.05(-2.07%)
Oct 29, 2020 2.522 2.602 2.486 2.593 1,359,866 +0.03(+1.05%)
Oct 28, 2020 2.674 2.692 2.566 2.566 826,908 -0.20(-7.12%)
Oct 27, 2020 2.826 2.826 2.754 2.763 519,091 -0.09(-3.13%)
Oct 26, 2020 2.897 2.915 2.799 2.853 768,660 -0.07(-2.45%)
Oct 23, 2020 2.960 2.960 2.906 2.924 354,951 -0.03(-0.91%)
Oct 22, 2020 2.978 3.013 2.933 2.951 1,101,866 -0.04(-1.20%)
Oct 21, 2020 2.987 3.040 2.960 2.987 1,366,870 -0.04(-1.47%)
Oct 20, 2020 3.049 3.089 3.022 3.031 1,550,779 +0.02(+0.59%)
Oct 19, 2020 2.978 3.076 2.978 3.013 511,540 +0.06(+2.12%)
Oct 16, 2020 2.987 3.022 2.951 2.951 653,317 -0.01(-0.30%)
Oct 15, 2020 2.870 2.987 2.853 2.960 1,119,447 +0.04(+1.53%)
Oct 14, 2020 2.978 2.996 2.888 2.915 1,024,753 -0.03(-0.91%)
Oct 13, 2020 2.960 2.982 2.866 2.942 2,010,485 -0.14(-4.64%)
Oct 12, 2020 3.076 3.157 3.031 3.085 328,629 +0.05(+1.77%)
Oct 09, 2020 3.058 3.112 2.987 3.031 1,897,438 +0.01(+0.30%)
Oct 08, 2020 2.924 3.049 2.920 3.022 831,322 +0.09(+3.05%)
Oct 07, 2020 3.031 3.054 2.933 2.933 897,670 -0.10(-3.25%)
Oct 06, 2020 3.130 3.183 3.005 3.031 1,320,320 -0.04(-1.45%)
Oct 05, 2020 2.978 3.094 2.946 3.076 999,490 +0.07(+2.38%)
Oct 02, 2020 3.031 3.072 2.955 3.005 848,126 -0.05(-1.75%)
Oct 01, 2020 3.005 3.107 2.960 3.058 1,140,086 +0.00(+0.00%)
Sep 30, 2020 3.076 3.121 3.031 3.058 1,007,457 -0.04(-1.16%)
Sep 29, 2020 3.112 3.192 3.085 3.094 893,128 -0.06(-1.98%)
Sep 28, 2020 3.380 3.407 3.148 3.157 1,357,893 -0.23(-6.86%)
Sep 25, 2020 3.335 3.389 3.282 3.389 1,842,864 -0.02(-0.52%)
Sep 24, 2020 3.398 3.501 3.353 3.407 1,007,552 -0.02(-0.52%)
Sep 23, 2020 3.595 3.613 3.380 3.425 1,883,421 -0.20(-5.43%)
Sep 22, 2020 3.720 3.747 3.568 3.622 1,344,697 -0.02(-0.49%)
Sep 21, 2020 3.684 3.738 3.604 3.639 1,469,603 -0.15(-4.01%)
Sep 18, 2020 3.845 3.881 3.756 3.791 2,997,632 -0.13(-3.42%)
Sep 17, 2020 3.800 3.926 3.791 3.926 1,704,117 +0.05(+1.39%)
Sep 16, 2020 3.845 3.926 3.827 3.872 2,131,862 +0.04(+0.93%)
Sep 15, 2020 3.747 3.890 3.729 3.836 1,769,935 +0.08(+2.14%)
Sep 14, 2020 3.622 3.809 3.604 3.756 1,178,518 +0.20(+5.53%)
Sep 11, 2020 3.595 3.648 3.532 3.559 1,172,996 +0.00(+0.00%)
Sep 10, 2020 3.639 3.681 3.559 3.559 1,633,795 -0.09(-2.45%)
Sep 09, 2020 3.613 3.675 3.577 3.648 1,182,012 +0.12(+3.29%)
Sep 08, 2020 3.478 3.613 3.438 3.532 1,152,620 -0.04(-1.25%)
Sep 04, 2020 3.514 3.639 3.461 3.577 1,318,712 +0.08(+2.30%)
Sep 03, 2020 3.478 3.586 3.452 3.496 1,590,815 +0.05(+1.56%)
Sep 02, 2020 3.371 3.443 3.353 3.443 1,956,094 +0.07(+2.12%)
Sep 01, 2020 3.300 3.434 3.300 3.371 1,322,919 +0.22(+7.10%)
Aug 31, 2020 3.255 3.264 3.139 3.148 837,478 -0.15(-4.61%)
Aug 28, 2020 3.210 3.344 3.210 3.300 1,466,552 +0.20(+6.34%)
Aug 27, 2020 3.085 3.139 3.013 3.103 1,362,695 +0.02(+0.58%)
Aug 26, 2020 3.255 3.264 3.058 3.085 1,007,617 -0.19(-5.74%)
Aug 25, 2020 3.273 3.291 3.210 3.273 596,417 +0.00(+0.00%)
Aug 24, 2020 3.317 3.317 3.219 3.273 503,767 +0.01(+0.27%)
Aug 21, 2020 3.201 3.291 3.139 3.264 804,512 +0.10(+3.11%)
Aug 20, 2020 3.022 3.201 2.991 3.165 830,160 +0.04(+1.43%)
Aug 19, 2020 3.228 3.237 3.121 3.121 906,552 +0.08(+2.65%)
Aug 18, 2020 3.013 3.081 3.005 3.040 504,540 +0.09(+3.03%)
Aug 17, 2020 3.040 3.058 2.897 2.951 467,020 -0.11(-3.51%)
Aug 14, 2020 3.022 3.121 3.022 3.058 429,878 -0.03(-0.87%)
Aug 13, 2020 3.148 3.174 3.049 3.085 924,669 +0.04(+1.17%)
Aug 12, 2020 3.130 3.139 2.978 3.049 594,445 -0.05(-1.73%)
Aug 11, 2020 3.121 3.165 3.085 3.103 806,554 +0.00(+0.00%)
Aug 10, 2020 3.183 3.192 3.049 3.103 557,589 -0.04(-1.14%)
Aug 07, 2020 3.076 3.165 3.054 3.139 1,189,659 -0.02(-0.57%)
Aug 06, 2020 3.148 3.201 3.130 3.157 694,410 -0.03(-0.84%)
Aug 05, 2020 3.246 3.286 3.085 3.183 744,465 +0.03(+0.85%)
Aug 04, 2020 3.094 3.201 3.040 3.157 672,243 -0.02(-0.56%)
Aug 03, 2020 3.139 3.210 3.112 3.174 905,492 -0.04(-1.39%)
Jul 31, 2020 3.335 3.335 3.174 3.219 1,002,789 -0.16(-4.76%)
Jul 30, 2020 3.335 3.394 3.300 3.380 531,746 +0.02(+0.53%)
Jul 29, 2020 3.407 3.416 3.335 3.362 915,844 -0.01(-0.27%)
Jul 28, 2020 3.282 3.371 3.282 3.371 505,588 +0.04(+1.07%)
Jul 27, 2020 3.264 3.380 3.246 3.335 497,518 +0.05(+1.63%)
Jul 24, 2020 3.210 3.300 3.192 3.282 675,347 +0.03(+0.82%)
Jul 23, 2020 3.371 3.389 3.246 3.255 1,195,012 -0.17(-4.96%)
Jul 22, 2020 3.380 3.503 3.376 3.425 958,636 +0.06(+1.86%)
Jul 21, 2020 3.326 3.389 3.291 3.362 993,960 +0.09(+2.73%)
Jul 20, 2020 3.201 3.300 3.148 3.273 976,138 +0.07(+2.23%)
Jul 17, 2020 3.255 3.307 3.179 3.201 595,947 +0.01(+0.28%)
Jul 16, 2020 3.148 3.210 3.130 3.192 726,685 +0.01(+0.28%)
Jul 15, 2020 3.165 3.228 3.121 3.183 825,442 +0.04(+1.14%)
Jul 14, 2020 2.897 3.174 2.888 3.148 1,072,841 +0.27(+9.32%)
Jul 13, 2020 3.058 3.076 2.879 2.879 2,178,656 -0.19(-6.12%)
Jul 10, 2020 3.049 3.085 3.022 3.067 591,139 -0.02(-0.58%)
Jul 09, 2020 3.174 3.183 3.031 3.085 587,608 -0.06(-1.99%)
Jul 08, 2020 3.103 3.183 3.067 3.148 2,576,692 +0.15(+5.07%)
Jul 07, 2020 3.094 3.139 2.987 2.996 638,649 -0.10(-3.18%)
Jul 06, 2020 3.165 3.201 3.049 3.094 491,242 +0.01(+0.29%)
Jul 02, 2020 3.183 3.224 3.076 3.085 537,124 -0.05(-1.71%)
Jul 01, 2020 3.058 3.215 3.058 3.139 796,528 +0.11(+3.54%)
Jun 30, 2020 2.933 3.040 2.897 3.031 1,457,852 +0.07(+2.42%)
Jun 29, 2020 2.942 2.987 2.870 2.960 743,906 +0.09(+3.12%)
Jun 26, 2020 2.978 2.982 2.839 2.870 1,049,087 -0.20(-6.41%)
Jun 25, 2020 3.085 3.148 2.996 3.067 614,931 -0.01(-0.29%)
Jun 24, 2020 3.103 3.143 3.005 3.076 627,986 -0.12(-3.64%)
Jun 23, 2020 3.201 3.309 3.148 3.192 830,060 +0.09(+2.88%)
Jun 22, 2020 3.165 3.201 3.076 3.103 440,869 -0.01(-0.29%)
Jun 19, 2020 3.139 3.143 3.076 3.112 1,755,077 -0.03(-0.85%)
Jun 18, 2020 3.049 3.148 3.031 3.139 1,106,691 +0.04(+1.45%)
Jun 17, 2020 3.022 3.174 3.008 3.094 1,395,410 +0.12(+3.90%)
Jun 16, 2020 3.210 3.210 2.942 2.978 1,289,585 -0.10(-3.20%)
Jun 15, 2020 2.978 3.148 2.924 3.076 1,007,002 -0.07(-2.27%)
Jun 12, 2020 3.183 3.246 3.049 3.148 1,249,936 +0.13(+4.45%)
Jun 11, 2020 3.103 3.183 2.987 3.013 1,681,719 -0.30(-9.16%)
Jun 10, 2020 3.514 3.523 3.317 3.317 1,175,070 -0.21(-5.84%)
Jun 09, 2020 3.362 3.550 3.344 3.523 2,424,026 -0.03(-0.76%)
Jun 08, 2020 3.407 3.595 3.407 3.550 1,770,883 +0.16(+4.75%)
Jun 05, 2020 3.470 3.505 3.329 3.389 1,076,262 +0.10(+2.99%)
Jun 04, 2020 3.264 3.326 3.219 3.291 1,605,940 -0.01(-0.27%)
Jun 03, 2020 3.344 3.378 3.228 3.300 2,295,915 +0.06(+1.93%)
Jun 02, 2020 3.058 3.268 3.022 3.237 3,018,207 +0.38(+13.48%)
Jun 01, 2020 2.826 2.870 2.790 2.853 952,337 +0.01(+0.31%)
May 29, 2020 2.835 2.906 2.772 2.844 1,731,928 -0.03(-0.93%)
May 28, 2020 2.853 3.013 2.801 2.870 1,356,819 -0.09(-3.02%)
May 27, 2020 2.897 2.969 2.817 2.960 1,254,399 +0.12(+4.09%)
May 26, 2020 2.844 2.991 2.826 2.844 2,568,369 +0.26(+10.03%)
May 22, 2020 2.557 2.620 2.464 2.584 2,823,735 -0.04(-1.70%)
May 21, 2020 2.486 2.709 2.486 2.629 2,721,138 +0.17(+6.91%)
May 20, 2020 2.477 2.522 2.405 2.459 2,514,187 +0.13(+5.77%)
May 19, 2020 2.361 2.450 2.303 2.325 4,264,306 -0.06(-2.62%)
May 18, 2020 2.289 2.388 2.289 2.388 1,502,397 +0.22(+10.33%)
May 15, 2020 2.298 2.360 2.155 2.164 2,192,001 -0.15(-6.56%)
May 14, 2020 2.182 2.316 2.079 2.316 3,776,915 +0.28(+13.60%)
May 13, 2020 2.075 2.083 1.976 2.039 1,534,771 -0.08(-3.80%)
May 12, 2020 2.155 2.209 2.092 2.119 1,138,340 +0.01(+0.42%)
May 11, 2020 2.164 2.191 2.083 2.110 1,549,590 -0.11(-4.84%)
May 08, 2020 2.101 2.231 2.101 2.218 1,270,177 +0.17(+8.30%)
May 07, 2020 2.146 2.182 2.048 2.048 2,086,205 -0.14(-6.53%)
May 06, 2020 2.271 2.298 2.191 2.191 1,030,033 -0.13(-5.41%)
May 05, 2020 2.414 2.459 2.276 2.316 811,129 -0.07(-3.00%)
May 04, 2020 2.289 2.388 2.253 2.388 1,166,120 +0.11(+4.71%)
May 01, 2020 2.334 2.334 2.236 2.280 575,259 -0.11(-4.49%)
Apr 30, 2020 2.513 2.531 2.388 2.388 1,280,935 -0.20(-7.61%)
Apr 29, 2020 2.423 2.593 2.414 2.584 1,476,938 +0.22(+9.47%)
Apr 28, 2020 2.334 2.405 2.303 2.361 1,335,161 +0.11(+4.76%)
Apr 27, 2020 2.227 2.294 2.183 2.253 1,275,221 +0.13(+5.88%)
Apr 24, 2020 2.289 2.289 1.923 2.128 2,732,480 -0.24(-10.19%)
Apr 23, 2020 2.414 2.508 2.316 2.370 1,309,131 -0.01(-0.38%)
Apr 22, 2020 2.379 2.432 2.338 2.379 1,507,342 +0.05(+2.31%)
Apr 21, 2020 2.325 2.379 2.222 2.325 1,606,002 -0.07(-2.99%)
Apr 20, 2020 2.370 2.428 2.334 2.396 1,145,668 -0.02(-0.74%)
Apr 17, 2020 2.477 2.513 2.338 2.414 1,466,329 +0.03(+1.12%)
Apr 16, 2020 2.414 2.459 2.343 2.388 1,483,327 -0.05(-2.20%)
Apr 15, 2020 2.343 2.450 2.307 2.441 1,464,376 +0.00(+0.00%)
Apr 14, 2020 2.557 2.629 2.441 2.441 2,659,516 -0.04(-1.44%)
Apr 13, 2020 2.405 2.495 2.338 2.477 1,502,319 -0.03(-1.07%)
Apr 09, 2020 2.477 2.584 2.428 2.504 2,011,841 +0.11(+4.48%)
Apr 08, 2020 2.218 2.423 2.200 2.396 2,683,097 +0.15(+6.77%)
Apr 07, 2020 2.307 2.396 2.218 2.244 2,200,321 +0.12(+5.46%)
Apr 06, 2020 1.994 2.164 1.985 2.128 2,138,965 +0.23(+12.26%)
Apr 03, 2020 1.985 1.985 1.815 1.896 2,056,014 -0.12(-5.78%)
Apr 02, 2020 1.994 2.110 1.967 2.012 1,369,690 +0.02(+0.90%)
Apr 01, 2020 2.021 2.048 1.914 1.994 1,964,105 -0.18(-8.23%)
Mar 31, 2020 2.164 2.218 2.106 2.173 2,444,563 +0.00(+0.00%)
Mar 30, 2020 2.271 2.271 2.119 2.173 1,074,239 -0.12(-5.08%)
Mar 27, 2020 2.289 2.414 2.227 2.289 1,295,227 -0.22(-8.90%)
Mar 26, 2020 2.262 2.540 2.182 2.513 2,096,533 +0.37(+17.08%)
Mar 25, 2020 2.164 2.271 1.940 2.146 2,284,942 -0.04(-1.64%)
Mar 24, 2020 2.030 2.262 1.976 2.182 1,536,504 +0.37(+20.20%)
Mar 23, 2020 2.003 2.021 1.762 1.815 1,327,131 -0.35(-16.12%)
Mar 20, 2020 2.227 2.352 2.110 2.164 3,289,399 +0.03(+1.26%)
Mar 19, 2020 1.958 2.155 1.860 2.137 1,897,401 +0.12(+5.75%)
Mar 18, 2020 2.137 2.244 1.855 2.021 1,640,467 -0.48(-19.29%)
Mar 17, 2020 2.289 2.575 2.133 2.504 2,915,016 +0.24(+10.67%)
Mar 16, 2020 2.709 2.709 2.227 2.262 3,363,276 -0.68(-23.10%)
Mar 13, 2020 2.844 2.951 2.343 2.942 2,693,004 +0.54(+22.31%)
Mar 12, 2020 2.656 2.799 2.334 2.405 4,113,359 -0.60(-19.94%)
Mar 11, 2020 3.264 3.353 2.870 3.005 2,932,220 -0.41(-12.04%)
Mar 10, 2020 3.049 3.505 2.996 3.416 2,985,188 +0.60(+21.27%)
Mar 09, 2020 2.861 2.964 2.817 2.817 2,854,924 -0.48(-14.63%)
Mar 06, 2020 3.291 3.362 3.255 3.300 1,905,042 -0.18(-5.14%)
Mar 05, 2020 3.666 3.684 3.416 3.478 1,836,553 -0.41(-10.57%)
Mar 04, 2020 3.908 3.943 3.747 3.890 2,601,295 -0.01(-0.23%)
Mar 03, 2020 3.926 4.158 3.845 3.899 2,604,874 -0.06(-1.58%)
Mar 02, 2020 3.675 3.997 3.630 3.961 3,433,594 +0.25(+6.75%)
Feb 28, 2020 3.577 3.742 3.523 3.711 3,539,901 -0.03(-0.92%)
Feb 27, 2020 3.798 3.940 3.706 3.745 3,377,303 -0.12(-3.20%)
Feb 26, 2020 3.957 4.107 3.869 3.869 3,640,843 -0.09(-2.23%)
Feb 25, 2020 4.107 4.152 3.940 3.957 1,385,470 -0.05(-1.32%)
Feb 24, 2020 4.160 4.178 4.010 4.010 1,477,644 -0.27(-6.39%)
Feb 21, 2020 4.346 4.417 4.258 4.284 2,108,963 -0.11(-2.41%)
Feb 20, 2020 4.567 4.593 4.390 4.390 4,071,864 -0.48(-9.80%)
Feb 19, 2020 4.805 4.894 4.783 4.867 1,685,153 +0.00(+0.00%)
Feb 18, 2020 4.929 4.947 4.819 4.867 1,144,894 -0.10(-1.96%)
Feb 14, 2020 4.973 5.017 4.938 4.964 904,649 +0.00(+0.00%)
Feb 13, 2020 4.982 5.075 4.947 4.964 997,612 -0.13(-2.60%)
Feb 12, 2020 5.141 5.176 5.070 5.097 1,019,131 -0.01(-0.17%)
Feb 11, 2020 5.079 5.167 5.053 5.106 2,196,020 +0.23(+4.71%)
Feb 10, 2020 4.902 4.938 4.841 4.876 2,601,678 -0.12(-2.47%)
Feb 07, 2020 5.035 5.079 4.951 5.000 3,843,885 -0.15(-2.92%)
Feb 06, 2020 5.265 5.265 5.044 5.150 1,500,474 -0.10(-1.85%)
Feb 05, 2020 5.291 5.322 5.132 5.247 1,479,576 +0.04(+0.85%)
Feb 04, 2020 5.273 5.309 5.114 5.203 2,015,185 -0.07(-1.34%)
Feb 03, 2020 5.291 5.379 5.207 5.273 1,583,558 +0.08(+1.53%)
Jan 31, 2020 5.194 5.229 5.137 5.194 2,746,780 -0.15(-2.81%)
Jan 30, 2020 5.300 5.349 5.212 5.344 2,763,744 -0.09(-1.63%)
Jan 29, 2020 5.583 5.600 5.379 5.432 1,993,943 -0.21(-3.76%)
Jan 28, 2020 5.609 5.680 5.538 5.644 1,346,836 +0.09(+1.59%)
Jan 27, 2020 5.627 5.644 5.494 5.556 2,260,320 -0.24(-4.12%)
Jan 24, 2020 5.750 5.901 5.702 5.795 1,651,600 -0.05(-0.91%)
Jan 23, 2020 5.627 5.901 5.627 5.848 2,059,325 +0.11(+1.85%)
Jan 22, 2020 5.627 5.777 5.618 5.742 1,919,986 +0.20(+3.67%)
Jan 21, 2020 5.600 5.671 5.538 5.538 1,764,107 -0.01(-0.16%)
Jan 17, 2020 5.459 5.556 5.415 5.547 1,859,111 +0.21(+3.97%)
Jan 16, 2020 5.397 5.397 5.194 5.335 2,050,571 -0.01(-0.17%)
Jan 15, 2020 5.441 5.477 5.344 5.344 1,676,980 -0.13(-2.42%)
Jan 14, 2020 5.424 5.477 5.371 5.477 2,627,857 +0.08(+1.47%)
Jan 13, 2020 5.326 5.397 5.326 5.397 1,639,177 +0.02(+0.33%)
Jan 10, 2020 5.450 5.485 5.362 5.379 1,512,919 -0.04(-0.81%)
Jan 09, 2020 5.459 5.468 5.371 5.424 1,335,365 -0.04(-0.65%)
Jan 08, 2020 5.424 5.512 5.384 5.459 2,661,275 -0.03(-0.48%)
Jan 07, 2020 5.335 5.521 5.322 5.485 3,365,140 +0.11(+1.97%)
Jan 06, 2020 5.318 5.415 5.300 5.379 2,167,589 -0.12(-2.25%)
Jan 03, 2020 5.521 5.591 5.503 5.503 1,738,657 -0.13(-2.35%)
Jan 02, 2020 5.538 5.636 5.521 5.636 1,528,896 +0.11(+1.92%)
Dec 31, 2019 5.521 5.538 5.468 5.530 459,853 -0.02(-0.32%)
Dec 30, 2019 5.574 5.640 5.538 5.547 986,864 -0.03(-0.48%)
Dec 27, 2019 5.547 5.591 5.538 5.574 1,423,258 -0.01(-0.16%)
Dec 26, 2019 5.494 5.583 5.485 5.583 1,179,877 +0.21(+3.95%)
Dec 24, 2019 5.450 5.450 5.326 5.371 464,608 -0.09(-1.62%)
Dec 23, 2019 5.415 5.477 5.379 5.459 1,825,040 +0.19(+3.69%)
Dec 20, 2019 5.362 5.397 5.207 5.265 2,360,173 +0.01(+0.17%)
Dec 19, 2019 5.159 5.300 5.159 5.256 1,950,752 +0.15(+2.94%)
Dec 18, 2019 5.008 5.176 4.964 5.106 1,411,983 +0.09(+1.76%)
Dec 17, 2019 4.911 5.092 4.911 5.017 1,189,659 +0.09(+1.79%)
Dec 16, 2019 4.867 4.991 4.827 4.929 1,282,703 +0.13(+2.76%)
Dec 13, 2019 4.743 4.823 4.726 4.796 1,641,751 +0.01(+0.18%)
Dec 12, 2019 4.682 4.814 4.682 4.788 1,444,075 +0.10(+2.07%)
Dec 11, 2019 4.646 4.690 4.629 4.690 1,762,734 +0.09(+1.92%)
Dec 10, 2019 4.611 4.646 4.571 4.602 1,651,525 +0.04(+0.97%)
Dec 09, 2019 4.523 4.576 4.487 4.558 1,651,975 -0.03(-0.58%)
Dec 06, 2019 4.620 4.620 4.558 4.584 976,197 +0.03(+0.58%)
Dec 05, 2019 4.593 4.624 4.540 4.558 885,018 -0.08(-1.71%)
Dec 04, 2019 4.743 4.788 4.629 4.637 1,859,133 -0.04(-0.94%)
Dec 03, 2019 4.620 4.695 4.593 4.682 1,105,324 +0.09(+1.92%)
Dec 02, 2019 4.531 4.642 4.531 4.593 1,159,768 +0.11(+2.56%)
Nov 29, 2019 4.523 4.558 4.430 4.478 452,834 -0.01(-0.20%)
Nov 27, 2019 4.478 4.505 4.386 4.487 1,171,822 -0.01(-0.20%)
Nov 26, 2019 4.531 4.567 4.399 4.496 1,760,003 -0.11(-2.30%)
Nov 25, 2019 4.646 4.699 4.576 4.602 963,838 -0.11(-2.43%)
Nov 22, 2019 4.708 4.752 4.646 4.717 1,375,710 +0.12(+2.69%)
Nov 21, 2019 4.364 4.673 4.364 4.593 1,271,149 +0.25(+5.69%)
Nov 20, 2019 4.311 4.381 4.311 4.346 296,902 +0.00(+0.00%)
Nov 19, 2019 4.337 4.372 4.297 4.346 877,705 +0.06(+1.44%)
Nov 18, 2019 4.328 4.399 4.266 4.284 803,764 -0.09(-2.02%)
Nov 15, 2019 4.319 4.390 4.311 4.372 404,720 +0.10(+2.27%)
Nov 14, 2019 4.266 4.306 4.249 4.275 514,524 +0.04(+0.83%)
Nov 13, 2019 4.222 4.284 4.160 4.240 665,260 -0.06(-1.44%)
Nov 12, 2019 4.196 4.319 4.125 4.302 1,298,524 -0.06(-1.42%)
Nov 11, 2019 4.231 4.381 4.231 4.364 576,640 +0.04(+0.82%)
Nov 08, 2019 4.425 4.461 4.266 4.328 1,040,160 -0.13(-2.97%)
Nov 07, 2019 4.425 4.531 4.425 4.461 2,042,621 +0.28(+6.77%)
Nov 06, 2019 4.116 4.205 4.090 4.178 1,137,701 -0.06(-1.46%)
Nov 05, 2019 4.222 4.266 4.187 4.240 1,661,969 -0.01(-0.21%)
Nov 04, 2019 4.337 4.346 4.249 4.249 1,401,220 -0.02(-0.41%)
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.