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 )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 8.184 8.521 8.176 8.489 1,838,859 +0.21(+2.55%)
Oct 30, 2014 8.266 8.317 8.114 8.278 1,220,534 +0.30(+3.78%)
Oct 29, 2014 8.133 8.208 7.906 7.977 1,116,966 -0.07(-0.87%)
Oct 28, 2014 7.883 8.161 7.805 8.047 1,896,242 +0.49(+6.41%)
Oct 27, 2014 7.292 7.685 7.871 7.562 2,166,898 -0.31(-3.93%)
Oct 24, 2014 7.652 8.043 7.590 7.871 1,622,344 +0.36(+4.74%)
Oct 23, 2014 7.562 7.695 7.413 7.515 1,874,553 -0.27(-3.42%)
Oct 22, 2014 7.832 7.906 7.699 7.781 971,756 +0.00(+0.00%)
Oct 21, 2014 7.687 7.891 7.668 7.781 2,222,387 -0.23(-2.83%)
Oct 20, 2014 8.071 8.129 7.953 8.008 712,258 -0.26(-3.12%)
Oct 17, 2014 8.036 8.325 7.914 8.266 1,814,493 +0.42(+5.39%)
Oct 16, 2014 7.754 7.991 7.691 7.844 2,703,898 -0.15(-1.86%)
Oct 15, 2014 8.090 8.122 7.828 7.992 2,027,122 -0.38(-4.49%)
Oct 14, 2014 8.528 8.571 8.354 8.368 1,285,657 -0.12(-1.43%)
Oct 13, 2014 8.540 8.677 8.395 8.489 1,386,401 +0.27(+3.23%)
Oct 10, 2014 8.372 8.481 8.212 8.223 900,892 -0.28(-3.31%)
Oct 09, 2014 8.798 8.826 8.485 8.505 1,057,037 -0.15(-1.76%)
Oct 08, 2014 8.654 8.712 8.333 8.658 1,206,330 +0.16(+1.89%)
Oct 07, 2014 8.751 8.857 8.454 8.497 1,364,988 -0.07(-0.82%)
Oct 06, 2014 8.763 8.810 8.431 8.568 2,487,862 +0.67(+8.47%)
Oct 03, 2014 7.785 7.930 7.723 7.899 1,354,548 +0.08(+1.00%)
Oct 02, 2014 7.820 7.949 7.715 7.820 1,997,041 -0.07(-0.84%)
Oct 01, 2014 8.141 8.188 7.863 7.887 1,295,228 -0.38(-4.55%)
Sep 30, 2014 8.239 8.325 8.114 8.262 1,691,547 +0.00(+0.00%)
Sep 29, 2014 8.239 8.343 8.231 8.262 1,207,048 -0.33(-3.87%)
Sep 26, 2014 8.380 8.689 8.352 8.595 1,273,188 +0.18(+2.09%)
Sep 25, 2014 8.556 8.622 8.395 8.419 874,650 -0.27(-3.15%)
Sep 24, 2014 8.478 8.779 8.407 8.693 1,171,047 +0.13(+1.51%)
Sep 23, 2014 8.587 8.716 8.442 8.564 1,104,249 -0.12(-1.35%)
Sep 22, 2014 8.669 8.783 8.571 8.681 1,148,704 -0.16(-1.86%)
Sep 19, 2014 9.068 9.068 8.802 8.845 1,177,046 -0.10(-1.09%)
Sep 18, 2014 8.955 9.104 8.845 8.943 1,194,996 -0.20(-2.18%)
Sep 17, 2014 9.370 9.381 9.076 9.143 884,990 -0.22(-2.30%)
Sep 16, 2014 9.190 9.495 9.162 9.358 1,082,013 +0.26(+2.88%)
Sep 15, 2014 9.100 9.190 8.963 9.096 963,160 -0.02(-0.21%)
Sep 12, 2014 9.268 9.272 9.014 9.115 1,420,758 -0.44(-4.63%)
Sep 11, 2014 9.518 9.632 9.483 9.557 805,665 +0.06(+0.62%)
Sep 10, 2014 9.495 9.526 9.366 9.499 1,279,633 -0.05(-0.57%)
Sep 09, 2014 9.530 9.651 9.432 9.553 1,204,259 -0.14(-1.49%)
Sep 08, 2014 9.999 10.01 9.663 9.698 1,095,418 -0.28(-2.78%)
Sep 05, 2014 9.945 9.984 9.870 9.976 613,421 +0.06(+0.59%)
Sep 04, 2014 9.956 9.995 9.890 9.917 690,666 -0.02(-0.24%)
Sep 03, 2014 9.859 9.976 9.843 9.941 771,379 +0.16(+1.64%)
Sep 02, 2014 9.647 9.866 9.616 9.780 1,301,641 -0.24(-2.38%)
Aug 29, 2014 9.890 10.02 10.02 10.02 861,936 +0.29(+2.93%)
Aug 28, 2014 9.847 9.905 9.679 9.733 1,378,310 -0.14(-1.43%)
Aug 27, 2014 9.823 9.882 9.765 9.874 519,633 +0.05(+0.56%)
Aug 26, 2014 9.945 9.843 9.720 9.819 1,514,088 -0.02(-0.24%)
Aug 25, 2014 9.765 9.878 9.726 9.843 600,219 +0.14(+1.41%)
Aug 22, 2014 9.745 9.796 9.655 9.706 422,059 -0.09(-0.92%)
Aug 21, 2014 9.819 9.855 9.729 9.796 684,825 +0.02(+0.16%)
Aug 20, 2014 9.816 9.874 9.753 9.780 780,855 +0.00(+0.00%)
Aug 19, 2014 9.659 9.835 9.624 9.780 711,279 +0.12(+1.26%)
Aug 18, 2014 9.639 9.702 9.546 9.659 915,728 +0.09(+0.98%)
Aug 15, 2014 9.506 9.600 9.401 9.565 958,454 +0.18(+1.96%)
Aug 14, 2014 9.272 9.409 9.272 9.381 729,931 +0.16(+1.79%)
Aug 13, 2014 9.398 9.408 9.267 9.216 1,244,031 -0.11(-1.20%)
Aug 12, 2014 9.155 9.348 9.151 9.328 1,339,379 +0.15(+1.60%)
Aug 11, 2014 9.031 9.189 9.031 9.182 1,504,803 +0.29(+3.21%)
Aug 08, 2014 8.761 8.908 8.668 8.896 1,116,484 +0.05(+0.61%)
Aug 07, 2014 8.888 9.012 8.796 8.842 1,556,979 +0.14(+1.64%)
Aug 06, 2014 8.703 8.749 8.626 8.699 1,041,850 +0.03(+0.40%)
Aug 05, 2014 8.738 8.826 8.633 8.664 1,362,227 -0.20(-2.22%)
Aug 04, 2014 8.819 8.873 8.680 8.861 1,068,703 +0.10(+1.19%)
Aug 01, 2014 8.834 8.931 8.695 8.757 977,330 -0.08(-0.92%)
Jul 31, 2014 8.865 8.973 8.776 8.838 1,038,704 -0.23(-2.55%)
Jul 30, 2014 9.186 9.259 8.981 9.070 879,850 -0.15(-1.63%)
Jul 29, 2014 9.317 9.328 9.151 9.220 942,514 -0.13(-1.36%)
Jul 28, 2014 9.321 9.373 9.218 9.348 623,196 +0.03(+0.29%)
Jul 25, 2014 9.298 9.367 9.259 9.321 717,638 -0.04(-0.45%)
Jul 24, 2014 9.290 9.417 9.274 9.363 801,813 +0.05(+0.58%)
Jul 23, 2014 9.355 9.379 9.251 9.309 418,628 -0.15(-1.63%)
Jul 22, 2014 9.406 9.568 9.398 9.464 758,509 +0.14(+1.49%)
Jul 21, 2014 9.186 9.352 9.128 9.325 746,319 +0.19(+2.11%)
Jul 18, 2014 9.255 9.255 9.112 9.132 757,559 +0.18(+2.03%)
Jul 17, 2014 9.128 9.128 8.881 8.950 877,874 -0.17(-1.90%)
Jul 16, 2014 9.325 9.348 9.074 9.124 649,056 -0.13(-1.38%)
Jul 15, 2014 9.224 9.282 9.159 9.251 598,939 +0.02(+0.17%)
Jul 14, 2014 9.162 9.267 9.159 9.236 545,954 +0.18(+2.00%)
Jul 11, 2014 9.035 9.120 9.000 9.054 497,696 +0.02(+0.26%)
Jul 10, 2014 8.973 9.039 8.927 9.031 416,028 +0.00(+0.00%)
Jul 09, 2014 8.962 9.062 8.942 9.031 220,123 +0.08(+0.95%)
Jul 08, 2014 9.031 9.039 8.919 8.946 379,631 -0.01(-0.13%)
Jul 07, 2014 9.016 9.031 8.927 8.958 389,059 -0.00(-0.04%)
Jul 03, 2014 8.811 8.962 8.962 8.962 639,194 +0.08(+0.96%)
Jul 02, 2014 8.938 9.008 8.826 8.877 1,065,621 -0.19(-2.13%)
Jul 01, 2014 9.120 9.143 8.973 9.070 1,155,227 -0.04(-0.47%)
Jun 30, 2014 9.271 9.271 9.101 9.112 574,671 -0.19(-2.03%)
Jun 27, 2014 9.216 9.301 9.178 9.301 625,543 +0.03(+0.38%)
Jun 26, 2014 9.355 9.355 9.220 9.267 265,887 -0.03(-0.29%)
Jun 25, 2014 9.386 9.433 9.236 9.294 513,950 -0.04(-0.45%)
Jun 24, 2014 9.363 9.483 9.336 9.336 828,186 +0.00(+0.04%)
Jun 23, 2014 9.313 9.390 9.228 9.332 373,752 +0.04(+0.42%)
Jun 20, 2014 9.216 9.305 9.147 9.294 426,203 +0.12(+1.26%)
Jun 19, 2014 9.263 9.301 9.151 9.178 167,187 -0.10(-1.04%)
Jun 18, 2014 9.070 9.309 8.966 9.274 683,332 +0.23(+2.56%)
Jun 17, 2014 9.054 9.058 8.954 9.043 375,195 -0.04(-0.43%)
Jun 16, 2014 9.178 9.209 9.035 9.081 424,815 -0.05(-0.51%)
Jun 13, 2014 9.251 9.274 9.114 9.128 506,887 -0.08(-0.88%)
Jun 12, 2014 9.213 9.228 9.170 9.209 232,469 -0.02(-0.21%)
Jun 11, 2014 9.386 9.390 9.201 9.228 620,565 -0.12(-1.24%)
Jun 10, 2014 9.386 9.406 9.271 9.344 720,937 +0.20(+2.24%)
Jun 06, 2014 9.286 9.286 9.076 9.139 693,510 +0.13(+1.41%)
Jun 05, 2014 9.104 9.139 8.969 9.012 360,396 -0.01(-0.09%)
Jun 04, 2014 9.132 9.139 8.977 9.020 900,769 -0.11(-1.23%)
Jun 03, 2014 9.120 9.178 9.054 9.132 1,110,579 +0.06(+0.68%)
Jun 02, 2014 9.166 9.178 8.989 9.070 634,991 -0.25(-2.69%)
May 30, 2014 9.197 9.338 9.170 9.321 1,940,605 +0.05(+0.50%)
May 29, 2014 9.197 9.313 9.151 9.274 684,101 +0.10(+1.14%)
May 28, 2014 9.178 9.240 9.043 9.170 549,313 +0.09(+0.98%)
May 27, 2014 9.344 9.363 9.074 9.081 791,396 -0.23(-2.49%)
May 23, 2014 9.379 9.313 9.313 9.313 388,489 -0.03(-0.37%)
May 22, 2014 9.437 9.452 9.301 9.348 391,203 +0.05(+0.54%)
May 21, 2014 9.243 9.315 9.213 9.298 1,457,340 +0.01(+0.12%)
May 20, 2014 9.402 9.467 9.216 9.286 663,197 -0.10(-1.11%)
May 19, 2014 9.525 9.541 9.363 9.390 1,244,945 -0.39(-4.03%)
May 16, 2014 10.02 10.02 9.765 9.784 736,736 -0.10(-1.05%)
May 15, 2014 10.00 10.02 9.850 9.888 902,230 -0.22(-2.18%)
May 14, 2014 9.942 10.21 9.938 10.11 898,024 +0.21(+2.15%)
May 13, 2014 9.904 9.927 9.830 9.896 546,345 -0.08(-0.77%)
May 12, 2014 9.927 9.985 9.865 9.973 698,395 +0.17(+1.73%)
May 09, 2014 9.892 9.904 9.753 9.803 661,390 -0.11(-1.09%)
May 08, 2014 10.12 10.17 9.869 9.911 638,122 -0.14(-1.42%)
May 07, 2014 10.10 10.14 9.911 10.05 691,270 +0.00(+0.04%)
May 06, 2014 9.904 10.14 9.884 10.05 585,360 +0.24(+2.44%)
May 05, 2014 9.738 9.911 9.734 9.811 955,103 -0.12(-1.17%)
May 02, 2014 9.680 9.942 9.653 9.927 1,031,087 +0.28(+2.92%)
May 01, 2014 9.622 9.695 9.579 9.645 212,954 +0.03(+0.36%)
Apr 30, 2014 9.630 9.688 9.560 9.610 334,072 -0.05(-0.52%)
Apr 29, 2014 9.688 9.842 9.632 9.661 1,067,120 +0.04(+0.44%)
Apr 28, 2014 9.587 9.641 9.529 9.618 623,434 -0.02(-0.16%)
Apr 25, 2014 9.718 9.718 9.556 9.633 888,907 -0.07(-0.72%)
Apr 24, 2014 9.780 9.780 9.549 9.703 654,754 -0.05(-0.51%)
Apr 23, 2014 9.772 9.784 9.641 9.753 1,525,069 +0.00(+0.00%)
Apr 22, 2014 9.753 9.815 9.703 9.753 849,804 -0.07(-0.75%)
Apr 21, 2014 9.850 9.892 9.738 9.827 203,358 -0.02(-0.24%)
Apr 17, 2014 9.749 9.850 9.850 9.850 923,568 +0.10(+1.07%)
Apr 16, 2014 9.722 9.800 9.637 9.745 1,100,212 +0.12(+1.24%)
Apr 15, 2014 9.784 9.800 9.552 9.626 1,238,454 -0.24(-2.43%)
Apr 14, 2014 9.938 9.946 9.803 9.865 1,382,579 -0.04(-0.39%)
Apr 11, 2014 9.722 9.977 9.699 9.904 1,036,015 +0.09(+0.90%)
Apr 10, 2014 9.834 9.869 9.738 9.815 814,097 -0.03(-0.35%)
Apr 09, 2014 9.703 9.927 9.618 9.850 1,272,043 +0.06(+0.63%)
Apr 08, 2014 9.908 9.973 9.715 9.788 1,221,892 -0.02(-0.20%)
Apr 07, 2014 9.676 9.830 9.618 9.807 872,782 +0.29(+3.04%)
Apr 04, 2014 9.641 9.734 9.483 9.518 999,352 +0.14(+1.44%)
Apr 03, 2014 9.641 9.661 9.317 9.383 1,701,510 -0.25(-2.61%)
Apr 02, 2014 9.456 9.688 9.433 9.633 990,554 +0.19(+2.05%)
Apr 01, 2014 9.367 9.479 9.313 9.440 687,900 +0.14(+1.49%)
Mar 31, 2014 9.313 9.321 9.222 9.301 1,063,155 -0.02(-0.17%)
Mar 28, 2014 9.348 9.587 9.228 9.317 1,259,218 +0.05(+0.50%)
Mar 27, 2014 9.070 9.421 9.039 9.271 1,543,605 +0.38(+4.30%)
Mar 26, 2014 9.043 9.112 8.865 8.888 1,415,284 -0.07(-0.82%)
Mar 25, 2014 8.950 9.016 8.904 8.962 1,324,318 +0.13(+1.49%)
Mar 24, 2014 8.892 8.985 8.688 8.830 1,716,058 -0.05(-0.61%)
Mar 21, 2014 8.738 8.946 8.699 8.884 3,409,084 +0.15(+1.72%)
Mar 20, 2014 8.614 8.765 8.456 8.734 1,101,499 +0.10(+1.16%)
Mar 19, 2014 8.425 8.796 8.417 8.633 1,327,452 +0.17(+2.01%)
Mar 18, 2014 8.224 8.487 8.213 8.464 822,592 +0.19(+2.24%)
Mar 17, 2014 8.255 8.379 8.220 8.278 479,017 +0.05(+0.66%)
Mar 14, 2014 8.220 8.309 8.209 8.224 562,915 -0.05(-0.56%)
Mar 13, 2014 8.498 8.514 8.255 8.271 413,917 -0.14(-1.70%)
Mar 12, 2014 8.352 8.429 8.317 8.413 558,585 +0.02(+0.28%)
Mar 11, 2014 8.603 8.630 8.344 8.390 736,415 -0.13(-1.50%)
Mar 10, 2014 8.556 8.556 8.460 8.518 1,060,524 -0.05(-0.59%)
Mar 07, 2014 8.637 8.780 8.518 8.568 1,060,283 -0.08(-0.89%)
Mar 06, 2014 8.599 8.726 8.587 8.645 682,697 +0.10(+1.13%)
Mar 05, 2014 8.437 8.610 8.406 8.549 1,061,777 +0.10(+1.14%)
Mar 04, 2014 8.664 8.786 8.444 8.452 1,010,590 -0.12(-1.44%)
Mar 03, 2014 8.537 8.668 8.389 8.576 603,176 -0.03(-0.40%)
Feb 28, 2014 8.745 8.776 8.556 8.610 1,471,965 -0.25(-2.79%)
Feb 27, 2014 8.595 8.869 8.595 8.857 872,795 +0.35(+4.13%)
Feb 26, 2014 8.514 8.556 8.400 8.506 587,394 +0.09(+1.09%)
Feb 25, 2014 8.495 8.525 8.392 8.415 538,480 -0.08(-0.99%)
Feb 24, 2014 8.541 8.586 8.476 8.499 658,519 +0.01(+0.13%)
Feb 21, 2014 8.396 8.577 8.388 8.487 734,582 +0.16(+1.87%)
Feb 20, 2014 8.335 8.434 8.293 8.331 723,522 +0.02(+0.23%)
Feb 19, 2014 8.289 8.396 8.221 8.312 891,536 +0.07(+0.88%)
Feb 18, 2014 8.301 8.350 8.221 8.240 680,696 +0.03(+0.37%)
Feb 14, 2014 8.125 8.209 8.209 8.209 406,895 +0.03(+0.37%)
Feb 13, 2014 7.988 8.198 7.988 8.179 434,102 +0.02(+0.28%)
Feb 12, 2014 8.308 8.350 8.099 8.156 412,284 -0.13(-1.56%)
Feb 11, 2014 8.064 8.323 8.053 8.285 769,257 +0.18(+2.16%)
Feb 10, 2014 8.289 8.320 8.083 8.110 667,647 -0.21(-2.56%)
Feb 07, 2014 8.521 8.594 8.285 8.323 1,597,912 -0.20(-2.37%)
Feb 06, 2014 8.121 8.537 8.102 8.525 1,453,627 +0.53(+6.62%)
Feb 05, 2014 8.198 8.217 7.939 7.996 1,360,230 -0.28(-3.41%)
Feb 04, 2014 8.243 8.342 8.152 8.278 676,984 +0.24(+3.03%)
Feb 03, 2014 8.240 8.270 8.034 8.034 978,512 -0.37(-4.35%)
Jan 31, 2014 8.316 8.449 8.304 8.400 930,690 -0.01(-0.14%)
Jan 30, 2014 8.514 8.537 8.335 8.411 676,157 +0.08(+1.01%)
Jan 29, 2014 8.312 8.407 8.228 8.327 649,914 +0.03(+0.32%)
Jan 28, 2014 8.221 8.354 8.209 8.301 1,830,086 +0.14(+1.77%)
Jan 27, 2014 8.297 8.316 8.137 8.156 1,348,372 -0.15(-1.79%)
Jan 24, 2014 8.411 8.483 8.301 8.304 1,126,761 -0.19(-2.20%)
Jan 23, 2014 8.659 8.681 8.434 8.491 640,028 -0.21(-2.41%)
Jan 22, 2014 8.651 8.739 8.609 8.701 646,128 +0.04(+0.48%)
Jan 21, 2014 8.666 8.708 8.594 8.659 658,285 +0.10(+1.16%)
Jan 17, 2014 8.662 8.560 8.560 8.560 655,757 -0.11(-1.27%)
Jan 16, 2014 8.792 8.830 8.632 8.670 557,488 +0.07(+0.80%)
Jan 15, 2014 8.777 8.784 8.598 8.601 690,443 -0.18(-2.00%)
Jan 14, 2014 8.701 8.815 8.685 8.777 399,610 +0.20(+2.35%)
Jan 13, 2014 8.720 8.781 8.552 8.575 585,118 -0.14(-1.57%)
Jan 10, 2014 8.510 8.746 8.506 8.712 740,701 +0.18(+2.14%)
Jan 09, 2014 8.613 8.621 8.441 8.529 411,121 -0.08(-0.97%)
Jan 08, 2014 8.659 8.712 8.609 8.613 485,654 -0.04(-0.44%)
Jan 07, 2014 8.681 8.718 8.563 8.651 811,149 +0.06(+0.66%)
Jan 06, 2014 8.613 8.655 8.533 8.594 656,962 -0.14(-1.57%)
Jan 03, 2014 8.659 8.750 8.621 8.731 624,815 +0.03(+0.31%)
Jan 02, 2014 8.857 8.876 8.693 8.704 442,741 -0.30(-3.38%)
Dec 31, 2013 9.135 9.009 9.009 9.009 1,239,849 -0.08(-0.88%)
Dec 30, 2013 9.112 9.154 9.021 9.089 547,208 -0.06(-0.62%)
Dec 27, 2013 9.013 9.146 8.979 9.146 781,320 +0.05(+0.50%)
Dec 26, 2013 9.104 9.131 9.032 9.101 527,378 -0.02(-0.21%)
Dec 24, 2013 9.036 9.146 8.979 9.120 172,602 +0.10(+1.06%)
Dec 23, 2013 8.982 9.036 8.948 9.024 818,544 +0.10(+1.07%)
Dec 20, 2013 9.005 9.055 8.925 8.929 1,277,551 -0.14(-1.55%)
Dec 19, 2013 9.036 9.127 8.966 9.070 546,100 -0.13(-1.37%)
Dec 18, 2013 9.135 9.257 8.967 9.196 692,567 -0.02(-0.21%)
Dec 17, 2013 9.276 9.348 9.192 9.215 771,274 +0.13(+1.47%)
Dec 16, 2013 9.146 9.226 9.062 9.081 552,128 +0.16(+1.84%)
Dec 13, 2013 9.158 9.161 8.895 8.918 845,607 -0.08(-0.93%)
Dec 12, 2013 9.028 9.059 8.937 9.001 723,425 +0.07(+0.77%)
Dec 11, 2013 9.108 9.108 8.921 8.933 778,451 -0.22(-2.41%)
Dec 10, 2013 9.222 9.287 9.154 9.154 951,121 -0.04(-0.46%)
Dec 09, 2013 9.177 9.222 9.139 9.196 1,028,930 +0.05(+0.54%)
Dec 06, 2013 9.127 9.257 9.101 9.146 480,750 +0.19(+2.17%)
Dec 05, 2013 8.849 9.013 8.811 8.952 681,342 +0.03(+0.38%)
Dec 04, 2013 9.028 9.154 8.845 8.918 1,038,074 -0.21(-2.25%)
Dec 03, 2013 9.165 9.200 8.960 9.123 1,170,509 -0.14(-1.56%)
Dec 02, 2013 9.280 9.333 9.201 9.268 1,892,370 -0.16(-1.74%)
Nov 29, 2013 9.428 9.455 9.371 9.432 462,374 -0.08(-0.84%)
Nov 27, 2013 9.588 9.596 9.466 9.512 510,307 -0.14(-1.46%)
Nov 26, 2013 9.561 9.668 9.508 9.653 522,508 +0.10(+1.04%)
Nov 25, 2013 9.691 9.691 9.535 9.554 501,785 -0.16(-1.69%)
Nov 22, 2013 9.622 9.737 9.580 9.718 358,755 +0.07(+0.75%)
Nov 21, 2013 9.676 9.687 9.607 9.645 601,136 -0.07(-0.71%)
Nov 20, 2013 9.760 9.851 9.657 9.714 294,534 -0.06(-0.66%)
Nov 19, 2013 9.912 9.939 9.748 9.779 620,659 -0.10(-1.00%)
Nov 18, 2013 9.847 9.939 9.760 9.878 933,759 +0.02(+0.23%)
Nov 15, 2013 9.729 9.919 9.514 9.855 492,164 +0.19(+1.93%)
Nov 14, 2013 9.546 9.714 9.504 9.668 984,361 +0.14(+1.44%)
Nov 13, 2013 9.443 9.539 9.405 9.531 661,777 -0.03(-0.28%)
Nov 12, 2013 9.478 9.561 9.386 9.558 680,927 +0.05(+0.56%)
Nov 11, 2013 9.451 9.523 9.436 9.504 302,223 +0.11(+1.22%)
Nov 08, 2013 9.386 9.443 9.238 9.390 513,788 -0.12(-1.24%)
Nov 07, 2013 9.809 9.817 9.493 9.508 837,931 -0.40(-4.07%)
Nov 06, 2013 9.862 9.923 9.820 9.912 582,183 +0.09(+0.89%)
Nov 05, 2013 9.942 9.969 9.813 9.824 541,960 -0.30(-2.97%)
Nov 04, 2013 10.10 10.16 10.02 10.13 577,106 -0.08(-0.75%)
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.