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 )

4.775 +0.075 (+1.60%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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, 2013 10.36 10.38 10.14 10.14 560,420 -0.27(-2.56%)
Oct 30, 2013 10.39 10.43 10.32 10.41 452,669 +0.02(+0.15%)
Oct 29, 2013 10.27 10.40 10.22 10.40 460,986 +0.13(+1.22%)
Oct 28, 2013 10.28 10.34 10.21 10.27 314,863 -0.01(-0.11%)
Oct 25, 2013 10.36 10.37 10.21 10.28 412,195 -0.03(-0.33%)
Oct 24, 2013 10.40 10.41 10.21 10.32 595,445 -0.12(-1.17%)
Oct 23, 2013 10.54 10.56 10.41 10.44 445,576 -0.13(-1.19%)
Oct 22, 2013 10.48 10.64 10.48 10.56 329,590 +0.02(+0.15%)
Oct 21, 2013 10.44 10.55 10.33 10.55 608,985 +0.24(+2.29%)
Oct 18, 2013 10.36 10.45 10.30 10.31 459,773 -0.02(-0.15%)
Oct 17, 2013 10.35 10.39 10.24 10.33 429,563 -0.03(-0.33%)
Oct 16, 2013 10.33 10.46 10.31 10.36 520,469 +0.10(+0.97%)
Oct 15, 2013 10.20 10.30 10.10 10.26 1,049,884 -0.06(-0.63%)
Oct 14, 2013 10.13 10.39 10.10 10.33 414,337 +0.07(+0.71%)
Oct 11, 2013 10.01 10.26 9.980 10.25 665,945 +0.16(+1.58%)
Oct 10, 2013 10.08 10.14 9.984 10.09 590,906 +0.06(+0.57%)
Oct 09, 2013 9.859 10.07 9.805 10.04 1,665,934 +0.23(+2.33%)
Oct 08, 2013 9.988 10.04 9.771 9.809 643,913 -0.11(-1.08%)
Oct 07, 2013 9.870 10.01 9.862 9.916 278,140 +0.02(+0.19%)
Oct 04, 2013 9.813 9.919 9.813 9.897 352,946 +0.02(+0.23%)
Oct 03, 2013 9.931 9.973 9.790 9.874 733,535 -0.09(-0.92%)
Oct 02, 2013 9.710 9.977 9.710 9.965 950,313 +0.25(+2.55%)
Oct 01, 2013 9.500 9.725 9.424 9.718 965,948 +0.35(+3.74%)
Sep 30, 2013 9.497 9.546 9.310 9.367 1,560,774 +0.03(+0.29%)
Sep 27, 2013 9.394 9.436 9.318 9.340 876,258 -0.06(-0.69%)
Sep 26, 2013 9.527 9.554 9.371 9.405 1,068,772 -0.13(-1.40%)
Sep 25, 2013 9.847 9.851 9.489 9.539 1,265,728 -0.32(-3.28%)
Sep 24, 2013 9.828 9.935 9.748 9.862 1,265,982 +0.04(+0.39%)
Sep 23, 2013 9.691 9.855 9.626 9.824 558,260 +0.14(+1.46%)
Sep 20, 2013 9.919 10.02 9.641 9.683 777,461 -0.23(-2.34%)
Sep 19, 2013 9.798 9.946 9.645 9.916 902,265 +0.11(+1.17%)
Sep 18, 2013 9.401 9.801 9.310 9.801 1,083,221 +0.45(+4.81%)
Sep 17, 2013 9.470 9.470 9.276 9.352 767,268 +0.06(+0.61%)
Sep 16, 2013 9.504 9.508 9.280 9.295 322,397 -0.04(-0.41%)
Sep 13, 2013 9.268 9.348 9.211 9.333 661,554 +0.17(+1.87%)
Sep 12, 2013 9.363 9.363 9.142 9.161 824,795 -0.14(-1.47%)
Sep 11, 2013 9.420 9.420 9.230 9.299 1,361,198 -0.18(-1.93%)
Sep 10, 2013 9.401 9.588 9.382 9.481 1,327,597 +0.12(+1.30%)
Sep 09, 2013 8.975 9.379 8.975 9.360 1,137,999 +0.38(+4.24%)
Sep 06, 2013 8.895 9.001 8.838 8.979 1,027,741 +0.24(+2.75%)
Sep 05, 2013 8.499 8.758 8.476 8.739 801,507 +0.23(+2.73%)
Sep 04, 2013 8.392 8.533 8.381 8.506 580,518 +0.10(+1.13%)
Sep 03, 2013 8.464 8.537 8.365 8.411 479,821 +0.06(+0.78%)
Aug 30, 2013 8.491 8.510 8.224 8.346 1,885,820 -0.06(-0.72%)
Aug 29, 2013 8.434 8.529 8.323 8.407 434,800 -0.02(-0.23%)
Aug 28, 2013 8.331 8.537 8.255 8.426 968,568 +0.08(+0.96%)
Aug 27, 2013 8.487 8.487 8.190 8.346 1,190,129 -0.21(-2.49%)
Aug 26, 2013 8.731 8.731 8.537 8.560 376,548 -0.18(-2.05%)
Aug 23, 2013 8.426 8.781 8.422 8.739 841,708 +0.43(+5.18%)
Aug 22, 2013 8.251 8.400 8.217 8.308 697,815 +0.13(+1.54%)
Aug 21, 2013 8.240 8.346 8.141 8.182 491,694 +0.02(+0.28%)
Aug 20, 2013 8.163 8.320 8.141 8.160 810,467 +0.01(+0.14%)
Aug 19, 2013 8.331 8.373 8.137 8.148 1,037,572 -0.24(-2.82%)
Aug 16, 2013 8.552 8.579 8.384 8.384 851,204 -0.21(-2.44%)
Aug 15, 2013 8.624 8.640 8.533 8.594 876,733 -0.21(-2.34%)
Aug 14, 2013 8.906 9.017 8.777 8.800 718,734 -0.17(-1.91%)
Aug 13, 2013 9.013 9.066 8.880 8.971 678,207 -0.05(-0.51%)
Aug 12, 2013 9.177 9.245 8.982 9.017 568,280 -0.08(-0.92%)
Aug 09, 2013 8.990 9.173 8.956 9.101 580,944 +0.14(+1.53%)
Aug 08, 2013 8.921 9.055 8.769 8.963 612,524 +0.11(+1.25%)
Aug 07, 2013 8.857 8.958 8.827 8.853 784,990 -0.09(-0.97%)
Aug 06, 2013 9.011 9.030 8.887 8.940 735,235 -0.11(-1.16%)
Aug 05, 2013 9.094 9.101 9.004 9.045 579,209 +0.00(+0.00%)
Aug 02, 2013 8.891 9.079 8.864 9.045 686,722 +0.17(+1.95%)
Aug 01, 2013 9.165 9.199 8.846 8.872 1,386,512 +0.02(+0.26%)
Jul 31, 2013 8.849 8.898 8.770 8.849 1,510,780 -0.03(-0.30%)
Jul 30, 2013 8.992 8.992 8.864 8.876 432,502 -0.09(-0.97%)
Jul 29, 2013 9.056 9.064 8.879 8.962 1,767,729 -0.06(-0.63%)
Jul 26, 2013 9.068 9.098 8.940 9.019 225,326 -0.07(-0.75%)
Jul 25, 2013 8.989 9.090 8.940 9.086 374,572 +0.06(+0.62%)
Jul 24, 2013 9.131 9.150 8.940 9.030 334,829 -0.11(-1.19%)
Jul 23, 2013 9.165 9.188 9.064 9.139 505,848 +0.06(+0.70%)
Jul 22, 2013 9.022 9.099 8.928 9.075 1,103,134 +0.10(+1.09%)
Jul 19, 2013 9.045 9.064 8.936 8.977 462,272 -0.12(-1.28%)
Jul 18, 2013 9.026 9.113 8.970 9.094 590,877 +0.06(+0.62%)
Jul 17, 2013 8.936 9.060 8.917 9.037 676,986 +0.19(+2.13%)
Jul 16, 2013 9.026 9.034 8.815 8.849 1,109,475 -0.19(-2.08%)
Jul 15, 2013 8.868 9.068 8.842 9.037 1,056,744 +0.13(+1.48%)
Jul 12, 2013 8.823 8.928 8.804 8.906 1,011,890 -0.04(-0.42%)
Jul 11, 2013 8.785 8.943 8.695 8.943 1,295,867 +0.25(+2.86%)
Jul 10, 2013 8.661 8.782 8.631 8.695 827,380 +0.06(+0.65%)
Jul 09, 2013 8.635 8.684 8.624 8.639 327,810 +0.02(+0.26%)
Jul 08, 2013 8.665 8.695 8.608 8.616 1,028,640 -0.01(-0.09%)
Jul 05, 2013 8.706 8.815 8.578 8.624 1,042,652 -0.17(-1.88%)
Jul 03, 2013 8.842 8.842 8.729 8.789 1,167,488 -0.06(-0.64%)
Jul 02, 2013 8.936 9.011 8.793 8.846 1,355,549 -0.11(-1.22%)
Jul 01, 2013 8.932 9.011 8.868 8.955 605,511 -0.05(-0.58%)
Jun 28, 2013 9.004 9.071 8.925 9.007 1,756,898 -0.10(-1.12%)
Jun 27, 2013 8.876 9.143 8.861 9.109 1,261,015 +0.34(+3.86%)
Jun 26, 2013 8.518 8.774 8.503 8.770 942,026 +0.43(+5.09%)
Jun 25, 2013 8.394 8.394 8.195 8.345 746,932 +0.10(+1.23%)
Jun 24, 2013 8.277 8.304 8.089 8.244 921,194 -0.14(-1.70%)
Jun 21, 2013 8.417 8.469 8.274 8.387 1,026,367 +0.01(+0.09%)
Jun 20, 2013 8.364 8.484 8.281 8.379 4,175,674 -0.25(-2.88%)
Jun 19, 2013 8.868 8.879 8.616 8.627 962,390 -0.26(-2.96%)
Jun 18, 2013 8.913 8.977 8.842 8.891 594,200 -0.02(-0.25%)
Jun 17, 2013 8.970 9.037 8.785 8.913 1,206,167 -0.10(-1.09%)
Jun 14, 2013 8.985 9.052 8.970 9.011 737,104 +0.05(+0.55%)
Jun 13, 2013 9.007 9.049 8.955 8.962 1,127,554 -0.04(-0.46%)
Jun 12, 2013 9.252 9.252 8.985 9.004 897,736 -0.15(-1.64%)
Jun 11, 2013 8.977 9.278 8.789 9.154 1,214,702 -0.15(-1.66%)
Jun 10, 2013 9.177 9.399 9.105 9.308 1,347,913 +0.14(+1.48%)
Jun 07, 2013 9.233 9.357 9.147 9.173 829,001 -0.27(-2.83%)
Jun 06, 2013 9.395 9.504 9.323 9.440 676,973 +0.03(+0.36%)
Jun 05, 2013 9.534 9.692 9.376 9.406 720,585 -0.01(-0.08%)
Jun 04, 2013 9.549 9.587 9.350 9.414 677,581 -0.12(-1.22%)
Jun 03, 2013 9.436 9.542 9.320 9.530 960,982 +0.04(+0.40%)
May 31, 2013 9.493 9.523 9.320 9.493 1,610,970 -0.12(-1.21%)
May 30, 2013 9.613 9.790 9.594 9.609 316,721 -0.03(-0.27%)
May 29, 2013 9.816 9.937 9.632 9.636 1,040,252 -0.30(-2.99%)
May 28, 2013 10.04 10.06 9.895 9.933 427,005 -0.02(-0.15%)
May 24, 2013 10.01 10.01 9.818 9.948 519,969 -0.09(-0.94%)
May 23, 2013 10.06 10.08 9.955 10.04 708,798 -0.05(-0.52%)
May 22, 2013 10.15 10.24 10.08 10.09 1,326,533 -0.11(-1.07%)
May 21, 2013 10.28 10.29 10.09 10.20 1,249,126 -0.10(-0.95%)
May 20, 2013 10.21 10.32 10.18 10.30 604,435 +0.06(+0.55%)
May 17, 2013 10.21 10.34 10.16 10.25 816,972 +0.09(+0.93%)
May 16, 2013 10.13 10.17 10.02 10.15 781,080 -0.06(-0.63%)
May 15, 2013 10.26 10.31 10.15 10.22 1,444,804 -0.00(-0.04%)
May 13, 2013 10.23 10.29 10.18 10.22 1,213,445 +0.00(+0.00%)
May 10, 2013 10.05 10.27 9.970 10.22 1,362,252 +0.12(+1.23%)
May 09, 2013 10.22 10.29 10.05 10.09 708,279 -0.07(-0.67%)
May 08, 2013 10.24 10.26 10.09 10.16 841,671 -0.03(-0.33%)
May 07, 2013 10.07 10.23 10.07 10.20 1,513,058 +0.17(+1.65%)
May 06, 2013 10.03 10.06 9.918 10.03 839,590 +0.08(+0.76%)
May 03, 2013 10.04 10.12 9.955 9.955 1,175,562 +0.01(+0.11%)
May 02, 2013 10.02 10.05 9.895 9.944 1,150,395 -0.00(-0.04%)
May 01, 2013 10.07 10.07 9.929 9.948 435,798 -0.09(-0.86%)
Apr 30, 2013 10.00 10.07 10.00 10.03 2,405,406 +0.05(+0.49%)
Apr 29, 2013 10.08 10.13 9.967 9.986 2,180,250 -0.05(-0.49%)
Apr 26, 2013 10.08 10.15 10.03 10.03 606,080 -0.11(-1.11%)
Apr 25, 2013 10.17 10.21 10.03 10.15 1,417,537 -0.07(-0.66%)
Apr 24, 2013 10.14 10.24 10.07 10.22 533,452 +0.15(+1.53%)
Apr 23, 2013 9.865 10.15 9.835 10.06 886,392 +0.23(+2.30%)
Apr 22, 2013 9.790 9.914 9.779 9.835 1,769,372 -0.17(-1.69%)
Apr 19, 2013 10.03 10.08 9.952 10.00 898,315 +0.03(+0.30%)
Apr 18, 2013 9.828 10.01 9.797 9.974 1,440,629 +0.29(+2.99%)
Apr 17, 2013 9.760 9.794 9.545 9.685 915,735 -0.09(-0.92%)
Apr 16, 2013 9.639 9.797 9.624 9.775 1,038,311 +0.16(+1.68%)
Apr 15, 2013 9.722 9.843 9.590 9.613 1,451,111 -0.24(-2.44%)
Apr 12, 2013 9.843 9.899 9.718 9.854 907,963 +0.01(+0.08%)
Apr 11, 2013 9.873 9.899 9.771 9.846 563,648 -0.02(-0.19%)
Apr 10, 2013 9.703 9.899 9.703 9.865 940,535 +0.19(+1.94%)
Apr 09, 2013 9.560 9.749 9.538 9.677 885,685 +0.22(+2.31%)
Apr 08, 2013 9.508 9.511 9.359 9.459 1,118,251 -0.02(-0.24%)
Apr 05, 2013 9.402 9.504 9.342 9.481 900,425 -0.01(-0.08%)
Apr 04, 2013 9.557 9.560 9.440 9.489 775,020 -0.04(-0.39%)
Apr 03, 2013 9.542 9.594 9.493 9.527 1,114,395 -0.06(-0.59%)
Apr 02, 2013 9.575 9.651 9.489 9.583 1,042,949 +0.06(+0.67%)
Apr 01, 2013 9.549 9.549 9.459 9.519 408,002 -0.03(-0.32%)
Mar 28, 2013 9.466 9.568 9.444 9.549 1,848,533 +0.08(+0.79%)
Mar 27, 2013 9.353 9.493 9.312 9.474 513,096 +0.09(+0.96%)
Mar 26, 2013 9.306 9.432 9.306 9.384 527,841 +0.04(+0.44%)
Mar 25, 2013 9.293 9.414 9.267 9.342 1,043,601 +0.02(+0.24%)
Mar 22, 2013 9.335 9.366 9.267 9.320 861,711 -0.06(-0.60%)
Mar 21, 2013 9.493 9.542 9.353 9.376 2,027,344 -0.13(-1.39%)
Mar 20, 2013 9.528 9.560 9.466 9.508 1,142,236 -0.04(-0.39%)
Mar 19, 2013 9.568 9.602 9.481 9.545 772,974 +0.03(+0.32%)
Mar 18, 2013 9.448 9.549 9.406 9.515 1,013,905 +0.03(+0.36%)
Mar 15, 2013 9.523 9.523 9.417 9.481 593,251 -0.03(-0.32%)
Mar 14, 2013 9.568 9.602 9.489 9.511 428,746 -0.06(-0.59%)
Mar 13, 2013 9.677 9.677 9.523 9.568 1,043,292 -0.02(-0.16%)
Mar 12, 2013 9.369 9.666 9.342 9.583 963,347 +0.17(+1.76%)
Mar 11, 2013 9.606 9.606 9.380 9.417 828,536 -0.15(-1.57%)
Mar 08, 2013 9.606 9.647 9.538 9.568 1,037,764 +0.06(+0.59%)
Mar 07, 2013 9.658 9.658 9.436 9.511 1,389,851 -0.12(-1.25%)
Mar 06, 2013 9.741 9.752 9.579 9.632 1,179,334 -0.08(-0.85%)
Mar 05, 2013 9.752 9.782 9.700 9.715 1,644,116 +0.05(+0.51%)
Mar 04, 2013 9.658 9.692 9.583 9.666 2,085,006 +0.02(+0.19%)
Mar 01, 2013 9.621 9.658 9.579 9.647 1,368,625 -0.13(-1.35%)
Feb 28, 2013 9.760 9.779 9.673 9.779 1,396,253 +0.09(+0.96%)
Feb 27, 2013 9.723 9.738 9.660 9.686 751,159 +0.07(+0.77%)
Feb 26, 2013 9.660 9.708 9.511 9.611 1,280,509 -0.09(-0.88%)
Feb 25, 2013 9.853 9.879 9.693 9.697 1,094,683 -0.19(-1.95%)
Feb 22, 2013 9.857 9.927 9.775 9.890 1,089,039 +0.04(+0.41%)
Feb 21, 2013 9.793 9.931 9.693 9.849 1,756,997 +0.30(+3.15%)
Feb 20, 2013 9.463 9.574 9.459 9.548 1,221,565 +0.20(+2.15%)
Feb 19, 2013 9.322 9.385 9.307 9.348 540,489 +0.05(+0.52%)
Feb 15, 2013 9.344 9.426 9.296 9.300 978,903 -0.14(-1.49%)
Feb 14, 2013 9.314 9.444 9.281 9.441 1,146,416 +0.09(+0.95%)
Feb 13, 2013 9.151 9.366 9.129 9.351 989,434 +0.26(+2.90%)
Feb 12, 2013 9.140 9.140 9.047 9.088 203,300 -0.01(-0.08%)
Feb 11, 2013 9.236 9.270 9.054 9.095 244,489 -0.13(-1.37%)
Feb 08, 2013 9.118 9.296 9.084 9.222 1,048,421 +0.12(+1.35%)
Feb 07, 2013 9.073 9.144 8.962 9.099 706,852 +0.14(+1.53%)
Feb 06, 2013 8.884 9.032 8.813 8.962 1,325,664 +0.04(+0.42%)
Feb 04, 2013 9.028 9.028 8.910 8.924 594,581 -0.16(-1.72%)
Feb 01, 2013 8.865 9.114 8.846 9.080 1,103,768 +0.13(+1.45%)
Jan 31, 2013 9.021 9.106 8.924 8.950 706,814 -0.15(-1.67%)
Jan 30, 2013 8.928 9.151 8.876 9.103 2,227,268 +0.08(+0.91%)
Jan 29, 2013 8.813 9.040 8.776 9.021 1,538,717 +0.33(+3.76%)
Jan 28, 2013 8.579 8.728 8.568 8.694 924,666 +0.14(+1.69%)
Jan 25, 2013 8.419 8.579 8.386 8.549 1,174,298 +0.17(+2.08%)
Jan 24, 2013 8.442 8.460 8.274 8.375 884,365 -0.09(-1.01%)
Jan 23, 2013 8.289 8.486 8.276 8.460 721,548 +0.16(+1.88%)
Jan 22, 2013 8.300 8.330 8.226 8.304 888,003 -0.05(-0.58%)
Jan 18, 2013 8.326 8.401 8.237 8.352 1,254,269 +0.00(+0.04%)
Jan 17, 2013 8.386 8.445 8.334 8.349 791,513 -0.03(-0.31%)
Jan 16, 2013 8.356 8.419 8.338 8.375 465,938 -0.07(-0.84%)
Jan 15, 2013 8.404 8.475 8.404 8.445 475,903 -0.01(-0.09%)
Jan 14, 2013 8.468 8.494 8.345 8.453 777,466 -0.05(-0.57%)
Jan 11, 2013 8.516 8.520 8.453 8.501 438,786 +0.00(+0.00%)
Jan 10, 2013 8.531 8.549 8.416 8.501 686,493 -0.04(-0.48%)
Jan 09, 2013 8.553 8.583 8.501 8.542 695,745 -0.01(-0.13%)
Jan 08, 2013 8.557 8.590 8.508 8.553 715,980 +0.01(+0.09%)
Jan 07, 2013 8.527 8.572 8.486 8.546 1,031,121 +0.04(+0.48%)
Jan 04, 2013 8.352 8.523 8.334 8.505 883,514 +0.20(+2.42%)
Jan 03, 2013 8.293 8.349 8.193 8.304 1,019,446 -0.09(-1.02%)
Jan 02, 2013 8.397 8.397 8.248 8.390 1,090,641 +0.12(+1.39%)
Dec 31, 2012 8.312 8.364 8.185 8.274 978,009 -0.02(-0.22%)
Dec 28, 2012 8.204 8.386 8.163 8.293 1,126,354 +0.06(+0.77%)
Dec 27, 2012 8.137 8.230 8.100 8.230 1,166,867 +0.21(+2.64%)
Dec 26, 2012 8.089 8.104 8.007 8.018 641,793 -0.04(-0.51%)
Dec 24, 2012 8.048 8.096 7.983 8.059 242,440 -0.05(-0.64%)
Dec 21, 2012 7.963 8.137 7.937 8.111 2,708,425 +0.08(+1.02%)
Dec 20, 2012 7.970 8.029 7.903 8.029 1,236,560 +0.04(+0.56%)
Dec 19, 2012 7.833 8.022 7.799 7.985 925,490 +0.20(+2.53%)
Dec 18, 2012 7.729 7.795 7.706 7.788 2,958,793 +0.09(+1.11%)
Dec 17, 2012 7.699 7.725 7.665 7.703 856,109 +0.03(+0.34%)
Dec 14, 2012 7.736 7.747 7.673 7.677 575,896 -0.06(-0.77%)
Dec 13, 2012 7.795 7.829 7.706 7.736 513,336 -0.05(-0.67%)
Dec 12, 2012 7.795 7.829 7.755 7.788 615,435 -0.06(-0.76%)
Dec 11, 2012 7.851 7.885 7.810 7.847 1,094,737 +0.01(+0.09%)
Dec 10, 2012 7.888 7.892 7.825 7.840 1,483,115 -0.09(-1.12%)
Dec 07, 2012 7.911 7.933 7.836 7.929 464,147 +0.01(+0.14%)
Dec 06, 2012 7.866 7.922 7.833 7.918 508,697 +0.06(+0.71%)
Dec 05, 2012 7.810 7.877 7.743 7.862 2,420,775 +0.15(+1.97%)
Dec 04, 2012 7.807 7.818 7.677 7.710 753,079 +0.07(+0.97%)
Nov 30, 2012 7.762 7.788 7.613 7.636 1,595,639 -0.23(-2.88%)
Nov 29, 2012 7.940 7.955 7.836 7.862 1,112,444 -0.12(-1.44%)
Nov 28, 2012 7.847 7.977 7.792 7.977 1,173,442 +0.16(+1.99%)
Nov 27, 2012 8.007 8.033 7.784 7.821 983,090 -0.19(-2.41%)
Nov 26, 2012 7.833 8.029 7.825 8.015 792,698 +0.20(+2.62%)
Nov 23, 2012 7.758 7.833 7.743 7.810 221,995 +0.09(+1.11%)
Nov 21, 2012 7.795 7.836 7.647 7.725 1,158,479 -0.13(-1.70%)
Nov 20, 2012 7.766 7.862 7.616 7.859 373,339 +0.06(+0.81%)
Nov 19, 2012 7.803 7.829 7.743 7.795 698,069 +0.09(+1.16%)
Nov 16, 2012 7.762 7.803 7.610 7.706 914,068 +0.04(+0.53%)
Nov 15, 2012 7.725 7.762 7.613 7.665 380,905 -0.07(-0.96%)
Nov 14, 2012 7.825 7.825 7.651 7.740 668,848 -0.08(-1.04%)
Nov 13, 2012 7.940 7.992 7.784 7.821 938,891 -0.16(-2.00%)
Nov 12, 2012 7.981 8.044 7.955 7.981 1,213,013 +0.06(+0.75%)
Nov 09, 2012 7.944 7.981 7.873 7.922 1,064,466 -0.02(-0.28%)
Nov 08, 2012 7.985 8.003 7.903 7.944 1,613,222 +0.07(+0.94%)
Nov 07, 2012 7.873 7.896 7.743 7.870 1,270,129 +0.09(+1.19%)
Nov 06, 2012 7.721 7.814 7.673 7.777 952,031 +0.10(+1.36%)
Nov 05, 2012 7.688 7.743 7.658 7.673 768,343 -0.03(-0.34%)
Nov 02, 2012 7.769 7.788 7.669 7.699 463,130 -0.07(-0.91%)
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.