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: 4:10 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 (%)
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%)
Aug 01, 2008 3.061 3.123 3.047 3.059 2,919,220 -0.04(-1.43%)
Jul 31, 2008 2.980 3.134 2.940 3.103 5,029,765 +0.05(+1.50%)
Jul 30, 2008 3.068 3.077 3.037 3.057 1,298,112 +0.01(+0.22%)
Jul 29, 2008 3.050 3.054 2.971 3.050 1,076,381 +0.07(+2.46%)
Jul 28, 2008 3.042 3.086 2.968 2.977 721,995 -0.05(-1.74%)
Jul 25, 2008 3.086 3.096 2.915 3.030 1,671,229 -0.08(-2.52%)
Jul 24, 2008 3.135 3.198 3.088 3.108 778,658 -0.02(-0.63%)
Jul 23, 2008 3.207 3.207 3.105 3.128 1,574,920 -0.05(-1.58%)
Jul 22, 2008 3.175 3.223 3.158 3.178 666,354 -0.09(-2.89%)
Jul 21, 2008 3.243 3.274 3.174 3.272 668,139 +0.16(+5.12%)
Jul 18, 2008 3.214 3.258 3.091 3.113 782,110 -0.07(-2.25%)
Jul 17, 2008 3.170 3.369 3.072 3.185 1,957,761 +0.01(+0.27%)
Jul 16, 2008 3.047 3.181 3.042 3.176 1,517,682 +0.16(+5.28%)
Jul 15, 2008 2.874 3.066 2.842 3.017 2,101,162 +0.07(+2.28%)
Jul 14, 2008 2.897 2.995 2.811 2.950 1,026,565 +0.06(+2.24%)
Jul 11, 2008 2.796 2.922 2.796 2.885 1,012,508 +0.05(+1.62%)
Jul 10, 2008 2.750 2.918 2.746 2.839 1,307,976 +0.07(+2.58%)
Jul 09, 2008 2.777 2.819 2.759 2.767 557,867 -0.04(-1.28%)
Jul 08, 2008 2.831 2.856 2.777 2.803 968,587 -0.06(-2.26%)
Jul 07, 2008 2.949 2.977 2.850 2.868 1,926,394 -0.24(-7.73%)
Jul 04, 2008 3.169 3.180 3.094 3.108 640,412 +0.00(+0.00%)
Jul 03, 2008 3.169 3.180 3.094 3.108 640,412 -0.01(-0.25%)
Jul 02, 2008 3.232 3.249 3.100 3.116 1,089,346 -0.10(-3.10%)
Jul 01, 2008 3.156 3.259 3.141 3.215 950,772 -0.02(-0.71%)
Jun 30, 2008 3.227 3.283 3.215 3.238 539,535 +0.04(+1.28%)
Jun 27, 2008 3.198 3.250 3.164 3.197 848,156 +0.05(+1.71%)
Jun 26, 2008 3.152 3.196 3.122 3.144 999,825 -0.12(-3.63%)
Jun 25, 2008 3.107 3.336 3.073 3.262 1,312,838 +0.16(+5.19%)
Jun 24, 2008 3.129 3.160 3.091 3.101 1,433,210 -0.06(-1.81%)
Jun 23, 2008 3.193 3.193 3.088 3.158 626,461 -0.01(-0.16%)
Jun 20, 2008 3.345 3.345 3.150 3.163 1,116,580 -0.17(-5.23%)
Jun 19, 2008 3.169 3.358 3.168 3.338 801,041 -0.00(-0.08%)
Jun 18, 2008 3.337 3.350 3.278 3.341 921,002 -0.05(-1.43%)
Jun 17, 2008 3.318 3.406 3.289 3.389 914,825 +0.08(+2.50%)
Jun 16, 2008 3.153 3.321 3.140 3.306 918,853 +0.15(+4.86%)
Jun 13, 2008 3.089 3.174 3.055 3.153 1,591,009 +0.04(+1.42%)
Jun 12, 2008 3.215 3.248 3.108 3.109 1,902,719 -0.08(-2.46%)
Jun 11, 2008 3.211 3.236 3.168 3.187 812,796 -0.02(-0.74%)
Jun 10, 2008 3.215 3.249 3.165 3.211 499,677 -0.06(-1.98%)
Jun 09, 2008 3.270 3.358 3.210 3.276 2,661,119 +0.01(+0.18%)
Jun 06, 2008 3.318 3.318 3.249 3.270 799,608 -0.07(-2.22%)
Jun 05, 2008 3.312 3.364 3.293 3.344 913,979 +0.04(+1.13%)
Jun 04, 2008 3.266 3.324 3.243 3.306 2,355,727 -0.01(-0.21%)
Jun 03, 2008 3.295 3.372 3.255 3.313 7,742,087 +0.02(+0.54%)
Jun 02, 2008 3.318 3.332 3.231 3.295 870,082 -0.10(-2.91%)
May 30, 2008 3.320 3.437 3.267 3.394 722,723 +0.07(+2.21%)
May 29, 2008 3.194 3.381 3.194 3.321 668,644 +0.04(+1.35%)
May 28, 2008 3.190 3.316 3.137 3.277 748,359 +0.10(+3.14%)
May 27, 2008 3.226 3.226 3.136 3.177 718,037 -0.01(-0.16%)
May 26, 2008 3.286 3.335 3.145 3.182 0 +0.00(+0.00%)
May 23, 2008 3.286 3.335 3.145 3.182 843,283 -0.06(-1.86%)
May 22, 2008 3.220 3.300 3.194 3.243 731,108 +0.01(+0.16%)
May 21, 2008 3.244 3.289 3.217 3.238 1,006,906 -0.02(-0.55%)
May 20, 2008 3.205 3.285 3.201 3.255 1,115,358 +0.01(+0.18%)
May 19, 2008 3.278 3.287 3.214 3.249 1,213,711 -0.03(-0.96%)
May 16, 2008 3.306 3.306 3.193 3.281 1,286,227 -0.02(-0.70%)
May 15, 2008 3.348 3.348 3.272 3.304 745,459 -0.07(-2.22%)
May 14, 2008 3.424 3.475 3.363 3.379 1,186,184 -0.07(-2.02%)
May 13, 2008 3.366 3.455 3.342 3.449 1,858,551 +0.10(+3.05%)
May 12, 2008 3.238 3.359 3.236 3.347 1,292,980 +0.13(+4.05%)
May 09, 2008 3.203 3.216 3.138 3.216 720,151 +0.02(+0.75%)
May 08, 2008 3.092 3.194 3.091 3.192 1,025,179 +0.09(+2.99%)
May 07, 2008 3.155 3.163 3.044 3.100 422,921 -0.08(-2.62%)
May 06, 2008 3.134 3.212 3.130 3.183 566,322 +0.03(+0.92%)
May 05, 2008 3.137 3.170 3.108 3.154 489,049 +0.02(+0.52%)
May 02, 2008 3.173 3.193 3.067 3.138 2,000,190 +0.01(+0.46%)
May 01, 2008 3.155 3.234 3.068 3.123 1,379,929 +0.02(+0.77%)
Apr 30, 2008 2.897 3.101 2.856 3.100 1,146,385 +0.24(+8.43%)
Apr 29, 2008 2.908 2.912 2.857 2.859 508,074 -0.05(-1.76%)
Apr 28, 2008 2.937 2.972 2.908 2.910 448,393 -0.05(-1.64%)
Apr 25, 2008 2.974 2.990 2.920 2.958 576,950 +0.01(+0.26%)
Apr 24, 2008 2.997 3.007 2.895 2.951 1,010,934 -0.05(-1.53%)
Apr 23, 2008 2.993 3.016 2.968 2.997 375,794 -0.03(-0.90%)
Apr 22, 2008 3.066 3.066 2.954 3.024 575,071 -0.02(-0.78%)
Apr 21, 2008 2.939 3.054 2.933 3.048 321,668 +0.06(+1.88%)
Apr 18, 2008 3.069 3.069 2.991 2.991 1,392,248 -0.09(-3.04%)
Apr 17, 2008 3.066 3.096 3.022 3.085 315,467 -0.02(-0.55%)
Apr 16, 2008 3.023 3.102 3.023 3.102 1,357,194 +0.10(+3.32%)
Apr 15, 2008 2.966 3.010 2.966 3.002 688,408 +0.04(+1.38%)
Apr 14, 2008 2.970 2.994 2.919 2.962 2,148,124 -0.01(-0.29%)
Apr 11, 2008 2.977 3.007 2.945 2.970 834,968 -0.06(-2.05%)
Apr 10, 2008 3.025 3.046 2.999 3.032 686,999 +0.02(+0.56%)
Apr 09, 2008 3.054 3.091 2.995 3.015 826,748 -0.04(-1.31%)
Apr 08, 2008 3.030 3.074 3.013 3.055 1,108,594 +0.03(+1.01%)
Apr 07, 2008 3.163 3.163 3.002 3.025 1,275,353 -0.12(-3.71%)
Apr 04, 2008 3.142 3.147 3.077 3.141 1,133,255 +0.01(+0.19%)
Apr 03, 2008 3.100 3.175 3.074 3.135 1,336,185 +0.01(+0.44%)
Apr 02, 2008 3.072 3.134 3.050 3.122 1,129,732 +0.04(+1.41%)
Apr 01, 2008 2.981 3.078 2.975 3.078 723,404 +0.14(+4.87%)
Mar 31, 2008 2.878 2.935 2.878 2.935 396,933 +0.02(+0.85%)
Mar 28, 2008 2.985 2.985 2.878 2.911 691,697 -0.08(-2.70%)
Mar 27, 2008 3.145 3.146 2.980 2.991 438,035 -0.09(-3.01%)
Mar 26, 2008 3.087 3.135 3.060 3.084 474,252 -0.04(-1.42%)
Mar 25, 2008 3.091 3.167 3.066 3.129 409,851 +0.06(+1.86%)
Mar 24, 2008 3.117 3.118 3.052 3.071 575,435 -0.07(-2.17%)
Mar 21, 2008 2.937 3.140 2.903 3.140 886,934 +0.00(+0.00%)
Mar 20, 2008 2.937 3.140 2.903 3.140 886,934 +0.21(+7.18%)
Mar 19, 2008 3.141 3.141 2.929 2.929 656,466 -0.17(-5.36%)
Mar 18, 2008 2.980 3.095 2.980 3.095 936,010 +0.16(+5.61%)
Mar 17, 2008 2.939 2.979 2.883 2.931 1,024,627 -0.10(-3.26%)
Mar 14, 2008 3.236 3.236 3.009 3.030 951,300 -0.14(-4.33%)
Mar 13, 2008 3.157 3.196 3.068 3.167 811,610 -0.05(-1.64%)
Mar 12, 2008 3.238 3.260 3.159 3.220 776,250 -0.05(-1.46%)
Mar 11, 2008 3.205 3.267 3.138 3.267 453,267 +0.12(+3.67%)
Mar 10, 2008 3.301 3.301 3.115 3.152 666,659 -0.11(-3.29%)
Mar 07, 2008 3.236 3.298 3.236 3.259 441,558 +0.02(+0.55%)
Mar 06, 2008 3.295 3.351 3.238 3.241 652,943 -0.08(-2.28%)
Mar 05, 2008 3.239 3.335 3.239 3.317 2,705,029 +0.09(+2.69%)
Mar 04, 2008 3.255 3.257 3.193 3.230 1,645,276 -0.03(-0.89%)
Mar 03, 2008 3.209 3.265 3.209 3.259 3,077,970 +0.09(+2.88%)
Feb 29, 2008 3.202 3.202 3.139 3.168 1,205,478 -0.06(-2.00%)
Feb 28, 2008 3.210 3.234 3.169 3.232 477,963 -0.06(-1.73%)
Feb 27, 2008 3.260 3.317 3.254 3.289 730,169 +0.01(+0.36%)
Feb 26, 2008 3.219 3.288 3.216 3.278 737,497 +0.04(+1.26%)
Feb 25, 2008 3.222 3.259 3.192 3.237 644,722 +0.02(+0.56%)
Feb 22, 2008 3.223 3.223 3.108 3.219 1,849,614 +0.04(+1.34%)
Feb 21, 2008 3.154 3.212 3.148 3.176 1,013,471 +0.07(+2.36%)
Feb 20, 2008 2.951 3.125 2.950 3.103 1,660,542 +0.17(+5.72%)
Feb 19, 2008 2.896 3.014 2.896 2.935 3,331,654 +0.18(+6.55%)
Feb 18, 2008 2.767 2.793 2.697 2.755 0 +0.00(+0.00%)
Feb 15, 2008 2.767 2.793 2.697 2.755 767,325 +0.04(+1.41%)
Feb 14, 2008 2.755 2.766 2.687 2.716 2,050,429 -0.00(-0.16%)
Feb 13, 2008 2.690 2.738 2.690 2.721 852,584 +0.03(+1.17%)
Feb 12, 2008 2.680 2.731 2.648 2.689 587,179 +0.01(+0.35%)
Feb 11, 2008 2.634 2.685 2.625 2.680 354,656 +0.02(+0.61%)
Feb 08, 2008 2.725 2.740 2.621 2.664 643,548 -0.09(-3.13%)
Feb 07, 2008 2.731 2.780 2.699 2.750 4,003,646 -0.03(-1.13%)
Feb 06, 2008 2.853 2.873 2.767 2.781 580,133 -0.04(-1.45%)
Feb 05, 2008 2.887 2.899 2.798 2.822 592,628 -0.09(-3.24%)
Feb 04, 2008 2.936 2.979 2.881 2.916 840,394 -0.02(-0.67%)
Feb 01, 2008 2.880 2.938 2.876 2.936 3,352,793 +0.13(+4.48%)
Jan 31, 2008 2.825 2.860 2.750 2.810 5,878,838 -0.01(-0.30%)
Jan 30, 2008 2.828 2.866 2.812 2.819 4,563,498 -0.04(-1.43%)
Jan 29, 2008 2.835 2.949 2.798 2.859 10,019,039 +0.06(+2.16%)
Jan 28, 2008 2.795 2.852 2.787 2.799 1,395,184 +0.02(+0.89%)
Jan 25, 2008 2.893 2.928 2.738 2.774 392,235 -0.08(-2.75%)
Jan 24, 2008 2.794 2.876 2.792 2.853 1,610,045 +0.04(+1.30%)
Jan 23, 2008 2.784 2.878 2.718 2.816 2,167,865 -0.04(-1.28%)
Jan 22, 2008 2.686 2.890 2.417 2.853 3,368,060 +0.06(+1.98%)
Jan 21, 2008 2.907 2.907 2.738 2.797 0 +0.00(+0.00%)
Jan 18, 2008 2.907 2.907 2.738 2.797 704,615 -0.00(-0.12%)
Jan 17, 2008 2.942 3.000 2.784 2.801 204,338 -0.13(-4.53%)
Jan 16, 2008 3.023 3.023 2.926 2.934 583,656 -0.11(-3.47%)
Jan 15, 2008 3.119 3.119 3.008 3.039 623,995 -0.09(-2.96%)
Jan 14, 2008 3.142 3.196 3.040 3.132 1,048,702 +0.02(+0.74%)
Jan 11, 2008 3.151 3.152 3.074 3.109 376,969 -0.06(-1.85%)
Jan 10, 2008 3.065 3.168 3.027 3.168 605,968 +0.10(+3.36%)
Jan 09, 2008 3.044 3.095 2.992 3.065 600,097 +0.04(+1.24%)
Jan 08, 2008 3.054 3.129 3.027 3.027 274,799 +0.02(+0.59%)
Jan 07, 2008 3.063 3.063 2.994 3.009 304,158 -0.07(-2.27%)
Jan 04, 2008 3.121 3.159 3.029 3.079 730,450 -0.04(-1.18%)
Jan 03, 2008 3.026 3.159 3.017 3.116 802,086 +0.13(+4.30%)
Jan 02, 2008 3.004 3.071 2.956 2.987 468,569 +0.04(+1.27%)
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.