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 UNCHANGED
Streaming Delayed 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 29, 2010 5.492 5.501 5.404 5.434 2,194,347 -0.03(-0.55%)
Oct 28, 2010 5.476 5.482 5.407 5.464 1,046,454 +0.03(+0.63%)
Oct 27, 2010 5.403 5.476 5.392 5.429 1,038,324 -0.06(-1.13%)
Oct 25, 2010 5.458 5.520 5.441 5.492 782,919 +0.03(+0.55%)
Oct 22, 2010 5.509 5.569 5.452 5.462 1,022,908 -0.06(-1.02%)
Oct 21, 2010 5.485 5.632 5.423 5.518 1,062,464 +0.06(+1.12%)
Oct 20, 2010 5.381 5.480 5.366 5.457 1,590,517 +0.04(+0.76%)
Oct 19, 2010 5.368 5.467 5.300 5.415 1,739,550 -0.14(-2.48%)
Oct 18, 2010 5.533 5.579 5.501 5.553 832,171 -0.01(-0.25%)
Oct 15, 2010 5.752 5.752 5.535 5.567 1,457,447 -0.14(-2.49%)
Oct 14, 2010 5.724 5.729 5.652 5.709 741,216 +0.01(+0.20%)
Oct 13, 2010 5.792 5.792 5.677 5.697 1,436,813 +0.03(+0.49%)
Oct 12, 2010 5.574 5.676 5.534 5.669 1,018,352 +0.09(+1.63%)
Oct 11, 2010 5.540 5.631 5.540 5.578 431,250 +0.04(+0.63%)
Oct 08, 2010 5.543 5.577 5.403 5.543 655,834 +0.08(+1.39%)
Oct 07, 2010 5.558 5.563 5.404 5.467 53,647 +0.01(+0.14%)
Oct 06, 2010 5.497 5.523 5.451 5.459 1,004,397 -0.05(-0.83%)
Oct 05, 2010 5.422 5.540 5.398 5.505 2,101,919 +0.12(+2.26%)
Oct 04, 2010 5.376 5.401 5.314 5.383 1,470,785 -0.03(-0.55%)
Oct 01, 2010 5.413 5.448 5.337 5.413 1,262,325 +0.05(+1.00%)
Sep 30, 2010 5.234 5.379 5.232 5.359 2,056,642 +0.19(+3.76%)
Sep 29, 2010 5.171 5.196 5.142 5.165 1,818,138 -0.01(-0.20%)
Sep 28, 2010 5.185 5.205 5.159 5.175 1,288,076 -0.02(-0.30%)
Sep 27, 2010 5.141 5.217 5.077 5.191 1,948,763 +0.06(+1.19%)
Sep 24, 2010 5.112 5.168 5.093 5.130 727,216 +0.07(+1.30%)
Sep 23, 2010 5.145 5.161 5.058 5.064 950,098 -0.08(-1.58%)
Sep 22, 2010 5.154 5.163 5.101 5.146 624,945 +0.03(+0.51%)
Sep 21, 2010 5.078 5.119 4.980 5.119 941,180 +0.05(+0.95%)
Sep 20, 2010 5.134 5.141 5.035 5.071 869,192 -0.07(-1.43%)
Sep 17, 2010 5.145 5.145 4.991 5.145 1,949,437 +0.14(+2.84%)
Sep 15, 2010 5.054 5.061 4.974 5.003 843,019 -0.04(-0.82%)
Sep 14, 2010 5.058 5.069 5.036 5.044 615,147 -0.02(-0.31%)
Sep 13, 2010 4.975 5.062 4.971 5.060 2,120,419 +0.15(+3.11%)
Sep 10, 2010 4.870 4.915 4.870 4.907 705,097 +0.04(+0.83%)
Sep 09, 2010 4.832 4.871 4.821 4.867 361,033 +0.07(+1.55%)
Sep 08, 2010 4.805 4.834 4.777 4.793 385,721 +0.01(+0.24%)
Sep 07, 2010 4.770 4.845 4.739 4.781 947,369 -0.03(-0.60%)
Sep 03, 2010 4.888 4.893 4.797 4.810 526,156 -0.02(-0.40%)
Sep 02, 2010 4.887 4.891 4.794 4.830 810,703 +0.01(+0.15%)
Sep 01, 2010 4.956 4.956 4.800 4.823 1,754,487 -0.03(-0.56%)
Aug 31, 2010 4.852 4.873 4.778 4.850 27,406 +0.09(+1.84%)
Aug 30, 2010 4.809 4.855 4.751 4.762 823,081 -0.09(-1.88%)
Aug 27, 2010 4.853 4.854 4.755 4.853 311,987 +0.14(+3.07%)
Aug 26, 2010 4.802 4.807 4.705 4.709 715,157 -0.06(-1.29%)
Aug 25, 2010 4.780 4.801 4.728 4.770 770,164 +0.02(+0.39%)
Aug 24, 2010 4.698 4.779 4.665 4.752 530,370 +0.07(+1.46%)
Aug 23, 2010 4.860 4.872 4.681 4.683 676,172 -0.12(-2.46%)
Aug 20, 2010 4.774 4.816 4.722 4.802 325,930 +0.02(+0.44%)
Aug 19, 2010 4.837 4.845 4.751 4.780 714,061 -0.08(-1.64%)
Aug 18, 2010 4.752 4.867 4.750 4.860 638,720 +0.08(+1.77%)
Aug 17, 2010 4.833 4.837 4.748 4.776 1,019,421 -0.02(-0.41%)
Aug 16, 2010 4.541 4.802 4.531 4.795 1,910,780 +0.25(+5.57%)
Aug 13, 2010 4.542 4.580 4.508 4.542 449,366 +0.07(+1.62%)
Aug 12, 2010 4.447 4.493 4.426 4.470 1,159,183 +0.04(+0.84%)
Aug 11, 2010 4.505 4.528 4.421 4.433 658,650 -0.14(-3.10%)
Aug 10, 2010 4.588 4.614 4.535 4.574 690,801 -0.05(-1.07%)
Aug 09, 2010 4.600 4.684 4.599 4.623 790,241 -0.01(-0.26%)
Aug 06, 2010 4.636 4.674 4.595 4.636 736,227 +0.00(+0.09%)
Aug 05, 2010 4.653 4.686 4.609 4.631 594,533 -0.05(-0.98%)
Aug 04, 2010 4.577 4.690 4.560 4.677 905,803 +0.11(+2.48%)
Aug 03, 2010 4.563 4.616 4.518 4.564 701,229 -0.03(-0.58%)
Aug 02, 2010 4.571 4.636 4.568 4.591 804,546 +0.11(+2.37%)
Jul 30, 2010 4.484 4.497 4.348 4.484 1,564,164 +0.13(+2.91%)
Jul 29, 2010 4.399 4.405 4.320 4.357 424,448 +0.02(+0.36%)
Jul 28, 2010 4.331 4.365 4.315 4.342 427,989 -0.02(-0.48%)
Jul 27, 2010 4.373 4.414 4.315 4.363 1,375,029 +0.02(+0.48%)
Jul 26, 2010 4.268 4.360 4.242 4.342 703,023 +0.03(+0.78%)
Jul 23, 2010 4.303 4.363 4.237 4.308 732,130 -0.01(-0.28%)
Jul 22, 2010 4.326 4.398 4.297 4.320 983,670 +0.05(+1.07%)
Jul 21, 2010 4.319 4.330 4.247 4.274 714,261 -0.03(-0.76%)
Jul 20, 2010 4.228 4.318 4.228 4.307 732,721 +0.04(+1.05%)
Jul 19, 2010 4.285 4.285 4.232 4.262 716,506 +0.01(+0.26%)
Jul 16, 2010 4.251 4.304 4.223 4.251 1,337,045 -0.08(-1.87%)
Jul 15, 2010 4.325 4.350 4.264 4.332 912,608 -0.00(-0.08%)
Jul 14, 2010 4.320 4.337 4.281 4.336 761,111 -0.03(-0.59%)
Jul 13, 2010 4.326 4.384 4.312 4.362 1,561,861 +0.06(+1.41%)
Jul 12, 2010 4.347 4.373 4.262 4.301 839,510 -0.07(-1.60%)
Jul 09, 2010 4.371 4.394 4.289 4.371 309,106 +0.08(+1.75%)
Jul 08, 2010 4.299 4.312 4.222 4.296 893,072 +0.01(+0.28%)
Jul 07, 2010 4.202 4.306 4.202 4.284 1,256,759 +0.04(+0.96%)
Jul 06, 2010 4.384 4.389 4.201 4.243 891,406 -0.03(-0.63%)
Jul 02, 2010 4.270 4.274 4.177 4.270 938,452 +0.09(+2.15%)
Jul 01, 2010 4.128 4.195 4.058 4.180 1,201,634 +0.09(+2.30%)
Jun 30, 2010 4.107 4.208 4.086 4.086 855,852 -0.01(-0.19%)
Jun 29, 2010 4.196 4.201 4.085 4.094 1,491,968 -0.15(-3.64%)
Jun 25, 2010 4.248 4.255 4.157 4.248 753,750 +0.07(+1.65%)
Jun 24, 2010 4.137 4.229 4.054 4.179 1,157 +0.04(+1.09%)
Jun 23, 2010 4.123 4.161 4.089 4.134 918,441 -0.00(-0.04%)
Jun 22, 2010 4.127 4.193 4.112 4.136 687,862 +0.03(+0.80%)
Jun 21, 2010 4.143 4.147 4.090 4.103 618,501 +0.05(+1.30%)
Jun 18, 2010 4.051 4.113 4.002 4.051 802,370 +0.01(+0.21%)
Jun 17, 2010 4.094 4.094 4.017 4.042 981,135 -0.04(-0.95%)
Jun 16, 2010 4.061 4.119 4.043 4.081 895,526 -0.04(-1.05%)
Jun 15, 2010 4.035 4.125 4.021 4.124 745,058 +0.08(+2.10%)
Jun 14, 2010 4.069 4.069 3.988 4.039 928,777 -0.01(-0.13%)
Jun 11, 2010 3.950 4.054 3.943 4.045 905,629 +0.05(+1.15%)
Jun 10, 2010 3.952 4.007 3.941 3.999 1,138,917 +0.13(+3.44%)
Jun 09, 2010 3.894 3.915 3.841 3.866 689,910 +0.03(+0.70%)
Jun 08, 2010 3.793 3.855 3.753 3.839 841,037 +0.07(+1.74%)
Jun 07, 2010 3.825 3.888 3.664 3.773 939,494 -0.07(-1.71%)
Jun 04, 2010 3.839 3.931 3.820 3.839 666,728 -0.12(-3.08%)
Jun 03, 2010 4.023 4.028 3.862 3.961 405,594 -0.02(-0.52%)
Jun 02, 2010 3.898 3.991 3.865 3.981 16,202 +0.13(+3.36%)
Jun 01, 2010 3.848 3.950 3.843 3.852 915,143 +0.01(+0.16%)
May 28, 2010 3.846 3.910 3.845 3.846 1,420,722 -0.10(-2.41%)
May 27, 2010 3.856 3.951 3.829 3.941 1,008,970 +0.16(+4.13%)
May 26, 2010 3.770 3.877 3.717 3.784 2,366,859 +0.00(+0.05%)
May 25, 2010 3.646 3.796 3.613 3.783 1,391,163 -0.00(-0.05%)
May 24, 2010 3.797 3.840 3.752 3.784 902,400 -0.03(-0.73%)
May 21, 2010 3.627 3.814 3.594 3.812 1,061,224 +0.19(+5.35%)
May 20, 2010 3.702 3.736 3.607 3.619 11,110 -0.25(-6.54%)
May 19, 2010 3.895 3.895 3.802 3.872 1,239,144 -0.06(-1.54%)
May 18, 2010 3.996 4.018 3.928 3.932 1,021,249 -0.02(-0.59%)
May 17, 2010 3.951 3.978 3.814 3.956 992,743 -0.00(-0.09%)
May 14, 2010 3.959 3.989 3.892 3.959 552,497 -0.05(-1.27%)
May 13, 2010 4.032 4.049 3.995 4.010 656,289 -0.09(-2.27%)
May 12, 2010 4.005 4.109 3.996 4.103 1,059,407 +0.10(+2.55%)
May 11, 2010 4.044 4.062 3.995 4.001 2,261,655 -0.02(-0.60%)
May 10, 2010 3.978 4.026 3.962 4.026 1,788,251 +0.21(+5.41%)
May 07, 2010 3.773 3.884 3.651 3.819 1,985,997 +0.08(+2.05%)
May 06, 2010 3.891 3.907 3.582 3.742 1,535,971 -0.18(-4.60%)
May 05, 2010 3.923 3.955 3.893 3.923 711,703 -0.06(-1.50%)
May 04, 2010 4.075 4.075 3.937 3.982 1,213,000 -0.14(-3.44%)
May 03, 2010 4.121 4.128 4.065 4.124 601,558 +0.05(+1.27%)
Apr 30, 2010 4.129 4.139 4.058 4.072 545,241 -0.04(-0.99%)
Apr 29, 2010 4.106 4.129 4.046 4.113 688,070 +0.06(+1.43%)
Apr 28, 2010 4.058 4.067 3.933 4.055 736,343 +0.06(+1.45%)
Apr 27, 2010 4.147 4.154 3.978 3.997 621,117 -0.16(-3.89%)
Apr 26, 2010 4.212 4.212 4.152 4.159 688,452 -0.01(-0.15%)
Apr 23, 2010 4.125 4.185 4.120 4.165 975,742 -0.01(-0.19%)
Apr 22, 2010 4.011 4.176 3.987 4.172 1,838,804 +0.16(+3.94%)
Apr 21, 2010 4.016 4.059 3.956 4.014 247,789 -0.03(-0.66%)
Apr 20, 2010 4.045 4.053 4.020 4.041 438,926 +0.05(+1.34%)
Apr 19, 2010 3.975 4.023 3.923 3.988 646,810 +0.01(+0.17%)
Apr 16, 2010 4.020 4.030 3.935 3.981 691,889 -0.04(-1.01%)
Apr 15, 2010 4.022 4.059 3.977 4.021 1,049,153 -0.03(-0.62%)
Apr 14, 2010 4.078 4.109 4.034 4.046 849,451 -0.02(-0.57%)
Apr 13, 2010 4.110 4.117 4.035 4.070 317,624 -0.09(-2.26%)
Apr 12, 2010 4.172 4.191 4.149 4.164 362,552 -0.04(-0.95%)
Apr 09, 2010 4.234 4.237 4.169 4.204 820,263 -0.03(-0.65%)
Apr 08, 2010 4.179 4.238 4.133 4.231 1,130,064 +0.06(+1.43%)
Apr 07, 2010 4.221 4.242 4.159 4.172 612,032 -0.01(-0.21%)
Apr 06, 2010 4.147 4.228 4.134 4.180 1,289,119 +0.04(+1.00%)
Apr 05, 2010 4.243 4.244 4.092 4.139 720,742 -0.07(-1.64%)
Apr 01, 2010 4.161 4.208 4.208 4.208 2,791,539 +0.02(+0.56%)
Mar 31, 2010 4.142 4.192 4.133 4.185 2,854,823 +0.07(+1.66%)
Mar 30, 2010 4.128 4.138 4.071 4.116 764,803 +0.01(+0.13%)
Mar 29, 2010 4.052 4.120 4.029 4.111 688,139 +0.10(+2.54%)
Mar 26, 2010 4.022 4.022 3.966 4.009 956,831 -0.00(-0.11%)
Mar 25, 2010 4.087 4.087 4.004 4.013 1,353,375 -0.02(-0.45%)
Mar 24, 2010 4.093 4.100 4.010 4.032 713,578 -0.14(-3.26%)
Mar 23, 2010 4.121 4.178 4.090 4.167 552,069 +0.11(+2.66%)
Mar 22, 2010 3.988 4.082 3.970 4.059 554,789 +0.01(+0.17%)
Mar 19, 2010 4.191 4.202 4.018 4.052 843,838 -0.13(-3.10%)
Mar 18, 2010 4.151 4.184 4.109 4.182 674,969 -0.01(-0.16%)
Mar 17, 2010 4.156 4.228 4.156 4.189 729,700 +0.06(+1.34%)
Mar 16, 2010 4.119 4.147 4.055 4.134 979,955 +0.04(+1.03%)
Mar 15, 2010 4.055 4.093 4.039 4.091 623,964 -0.04(-0.96%)
Mar 12, 2010 4.210 4.216 4.083 4.131 721,309 -0.08(-1.99%)
Mar 11, 2010 4.220 4.251 4.166 4.215 610,874 -0.07(-1.65%)
Mar 10, 2010 4.232 4.296 4.220 4.286 1,167,342 +0.08(+1.95%)
Mar 09, 2010 4.056 4.243 4.055 4.204 1,153,245 +0.11(+2.64%)
Mar 08, 2010 4.061 4.115 3.989 4.096 1,407,806 +0.06(+1.54%)
Mar 05, 2010 4.003 4.036 3.988 4.033 476,992 +0.04(+1.06%)
Mar 04, 2010 4.009 4.038 3.925 3.991 535,774 +0.03(+0.84%)
Mar 03, 2010 3.945 4.025 3.919 3.958 931,160 +0.04(+1.07%)
Mar 02, 2010 3.863 3.976 3.863 3.916 612,052 +0.08(+2.13%)
Mar 01, 2010 3.811 3.845 3.788 3.834 533,252 +0.01(+0.29%)
Feb 26, 2010 3.888 3.888 3.795 3.823 1,038,954 -0.02(-0.40%)
Feb 25, 2010 3.762 3.849 3.743 3.839 783,672 +0.05(+1.27%)
Feb 24, 2010 3.814 3.827 3.754 3.790 1,028,608 +0.00(+0.10%)
Feb 23, 2010 3.815 3.858 3.754 3.787 1,099,669 -0.04(-0.94%)
Feb 22, 2010 3.874 3.891 3.801 3.823 1,497,753 -0.01(-0.36%)
Feb 19, 2010 3.837 3.871 3.805 3.836 975,739 +0.02(+0.51%)
Feb 18, 2010 3.809 3.848 3.782 3.817 778,024 +0.00(+0.04%)
Feb 17, 2010 3.789 3.842 3.776 3.815 1,077,239 +0.03(+0.72%)
Feb 16, 2010 3.773 3.800 3.765 3.788 443,390 +0.05(+1.28%)
Feb 12, 2010 3.713 3.740 3.740 3.740 3,480,798 -0.07(-1.83%)
Feb 11, 2010 3.775 3.828 3.741 3.810 944,912 -0.00(-0.04%)
Feb 10, 2010 3.834 3.870 3.782 3.811 917,502 -0.01(-0.29%)
Feb 09, 2010 3.774 3.914 3.736 3.823 2,530,272 +0.14(+3.77%)
Feb 08, 2010 3.665 3.792 3.648 3.684 2,496,991 -0.01(-0.35%)
Feb 05, 2010 3.613 3.701 3.538 3.696 2,481,983 +0.08(+2.09%)
Feb 04, 2010 3.755 3.755 3.577 3.621 1,337,653 -0.19(-5.07%)
Feb 03, 2010 3.859 3.874 3.790 3.814 762,874 -0.06(-1.47%)
Feb 02, 2010 3.901 3.917 3.825 3.871 896,845 +0.03(+0.87%)
Feb 01, 2010 3.755 3.860 3.726 3.838 986,296 +0.10(+2.59%)
Jan 29, 2010 3.839 3.865 3.707 3.741 1,935,953 -0.03(-0.90%)
Jan 28, 2010 3.856 3.856 3.703 3.775 860,710 -0.04(-1.03%)
Jan 27, 2010 3.814 3.861 3.702 3.814 1,465,951 +0.03(+0.83%)
Jan 26, 2010 3.748 3.833 3.731 3.782 1,010,969 -0.02(-0.47%)
Jan 25, 2010 3.718 3.851 3.647 3.800 539,183 -0.03(-0.82%)
Jan 22, 2010 3.862 3.894 3.803 3.832 837,681 -0.07(-1.92%)
Jan 21, 2010 4.039 4.046 3.895 3.907 1,069,934 -0.15(-3.71%)
Jan 20, 2010 4.019 4.068 3.981 4.058 716,887 -0.02(-0.54%)
Jan 19, 2010 4.029 4.093 3.979 4.080 464,047 +0.03(+0.84%)
Jan 15, 2010 4.089 4.046 4.046 4.046 2,245,373 -0.02(-0.42%)
Jan 14, 2010 4.076 4.114 4.041 4.063 757,778 -0.02(-0.40%)
Jan 13, 2010 4.048 4.161 4.047 4.079 1,265,582 -0.07(-1.60%)
Jan 12, 2010 4.176 4.208 4.107 4.145 964,453 -0.09(-2.15%)
Jan 11, 2010 4.201 4.270 4.197 4.236 825,550 +0.07(+1.57%)
Jan 08, 2010 4.132 4.206 4.125 4.171 950,091 +0.04(+0.95%)
Jan 07, 2010 4.149 4.199 4.111 4.132 924,055 -0.03(-0.84%)
Jan 06, 2010 4.164 4.230 4.150 4.167 1,014,821 +0.02(+0.43%)
Jan 05, 2010 4.128 4.230 4.102 4.149 821,733 +0.02(+0.37%)
Jan 04, 2010 4.085 4.176 4.064 4.133 744,684 +0.14(+3.50%)
Dec 31, 2009 4.018 3.994 3.994 3.994 1,263,609 -0.03(-0.66%)
Dec 30, 2009 4.057 4.095 4.016 4.020 737,966 -0.01(-0.19%)
Dec 29, 2009 4.153 4.153 4.003 4.028 1,310,079 -0.08(-2.01%)
Dec 28, 2009 4.087 4.127 4.085 4.110 508,508 +0.06(+1.45%)
Dec 24, 2009 3.978 4.070 3.978 4.052 160,534 +0.03(+0.85%)
Dec 23, 2009 3.993 4.035 3.931 4.018 1,169,649 +0.02(+0.49%)
Dec 22, 2009 3.857 3.998 3.857 3.998 730,427 +0.06(+1.54%)
Dec 21, 2009 3.983 4.005 3.917 3.937 551,854 -0.03(-0.75%)
Dec 18, 2009 3.894 3.983 3.875 3.967 668,209 +0.03(+0.82%)
Dec 17, 2009 3.950 3.992 3.917 3.935 1,002,220 -0.07(-1.79%)
Dec 16, 2009 4.084 4.090 3.999 4.006 1,286,145 -0.11(-2.67%)
Dec 15, 2009 4.144 4.144 4.067 4.116 738,307 -0.02(-0.53%)
Dec 14, 2009 4.121 4.149 4.119 4.138 852,220 +0.00(+0.04%)
Dec 11, 2009 4.127 4.153 4.109 4.137 549,400 +0.01(+0.33%)
Dec 10, 2009 4.138 4.149 4.088 4.123 1,088,524 -0.00(-0.10%)
Dec 09, 2009 4.126 4.135 4.072 4.127 1,098,307 -0.01(-0.27%)
Dec 08, 2009 4.183 4.183 4.080 4.138 1,119,633 -0.04(-0.92%)
Dec 07, 2009 4.122 4.227 4.119 4.177 737,180 +0.04(+0.88%)
Dec 04, 2009 4.267 4.267 4.059 4.140 1,680,330 -0.10(-2.39%)
Dec 03, 2009 4.296 4.329 4.219 4.241 1,826,726 -0.06(-1.37%)
Dec 02, 2009 4.213 4.322 4.189 4.300 1,670,736 +0.08(+1.98%)
Dec 01, 2009 4.136 4.233 4.113 4.217 1,188,298 +0.19(+4.69%)
Nov 30, 2009 4.172 4.191 3.981 4.028 2,214,217 -0.08(-2.01%)
Nov 27, 2009 4.087 4.189 4.085 4.110 677,017 -0.07(-1.65%)
Nov 25, 2009 4.132 4.208 4.102 4.179 1,181,240 +0.17(+4.34%)
Nov 24, 2009 4.059 4.092 3.994 4.006 1,583,058 -0.09(-2.18%)
Nov 23, 2009 4.029 4.152 4.023 4.095 2,424,322 +0.01(+0.19%)
Nov 20, 2009 4.134 4.134 4.068 4.087 746,234 -0.01(-0.12%)
Nov 19, 2009 4.118 4.118 3.994 4.092 2,332,651 -0.04(-1.05%)
Nov 18, 2009 4.190 4.205 4.053 4.136 1,878,515 -0.02(-0.47%)
Nov 17, 2009 4.231 4.231 4.095 4.155 1,457,754 -0.01(-0.35%)
Nov 16, 2009 4.121 4.182 4.091 4.170 1,139,268 +0.04(+0.87%)
Nov 13, 2009 3.949 4.223 3.897 4.134 2,053,072 +0.18(+4.48%)
Nov 12, 2009 4.131 4.167 3.918 3.957 1,683,595 -0.22(-5.30%)
Nov 11, 2009 4.258 4.276 4.115 4.178 2,037,370 -0.10(-2.35%)
Nov 10, 2009 4.288 4.345 4.207 4.279 1,554,709 -0.01(-0.30%)
Nov 09, 2009 4.234 4.326 4.158 4.292 1,814,278 +0.20(+4.87%)
Nov 06, 2009 4.053 4.104 4.029 4.092 555,823 +0.03(+0.73%)
Nov 05, 2009 4.028 4.117 4.003 4.063 1,245,019 +0.07(+1.75%)
Nov 04, 2009 3.938 4.063 3.905 3.993 1,844,588 +0.09(+2.22%)
Nov 03, 2009 3.773 3.975 3.772 3.906 2,095,043 +0.09(+2.43%)
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.