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 -0.420 (-7.95%)
Official Closing 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 31, 2011 6.597 6.655 6.434 6.437 1,115,864 -0.25(-3.79%)
Oct 28, 2011 6.557 6.706 6.550 6.691 1,173,370 +0.14(+2.21%)
Oct 27, 2011 6.651 6.738 6.521 6.546 1,882,053 +0.11(+1.75%)
Oct 26, 2011 6.528 6.539 6.289 6.434 1,151,225 -0.04(-0.62%)
Oct 25, 2011 6.456 6.532 6.340 6.474 1,242,273 -0.12(-1.87%)
Oct 24, 2011 6.474 6.615 6.470 6.597 1,002,883 +0.09(+1.39%)
Oct 21, 2011 6.387 6.506 6.369 6.506 643,349 +0.23(+3.70%)
Oct 20, 2011 6.278 6.350 6.137 6.274 1,211,942 -0.10(-1.59%)
Oct 19, 2011 6.499 6.615 6.289 6.376 1,177,321 -0.18(-2.76%)
Oct 18, 2011 6.383 6.619 6.340 6.557 1,016,357 +0.20(+3.14%)
Oct 17, 2011 6.296 6.390 6.296 6.358 997,475 -0.07(-1.07%)
Oct 14, 2011 6.466 6.524 6.343 6.427 1,493,024 +0.04(+0.62%)
Oct 13, 2011 6.379 6.466 6.307 6.387 1,096,320 +0.09(+1.44%)
Oct 12, 2011 6.191 6.365 6.191 6.296 720,327 +0.14(+2.36%)
Oct 11, 2011 6.075 6.180 6.053 6.151 865,607 +0.01(+0.18%)
Oct 10, 2011 6.202 6.224 6.068 6.140 909,713 +0.09(+1.56%)
Oct 07, 2011 6.263 6.263 5.966 6.046 1,312,999 -0.09(-1.42%)
Oct 06, 2011 6.057 6.187 5.999 6.133 2,035,678 +0.16(+2.73%)
Oct 05, 2011 5.894 5.999 5.814 5.970 1,743,770 +0.09(+1.54%)
Oct 04, 2011 5.658 5.890 5.575 5.879 1,744,517 +0.16(+2.72%)
Oct 03, 2011 5.716 5.803 5.647 5.723 2,333,355 -0.01(-0.25%)
Sep 30, 2011 5.789 5.901 5.683 5.738 3,490,818 -0.15(-2.52%)
Sep 29, 2011 5.970 6.021 5.821 5.886 1,454,102 +0.03(+0.49%)
Sep 28, 2011 6.002 6.050 5.836 5.857 1,034,629 -0.11(-1.76%)
Sep 27, 2011 5.915 6.039 5.908 5.963 1,575,125 +0.18(+3.20%)
Sep 26, 2011 5.702 5.857 5.546 5.778 1,237,550 +0.11(+1.98%)
Sep 23, 2011 5.524 5.673 5.473 5.665 1,196,098 +0.24(+4.48%)
Sep 22, 2011 5.571 5.712 5.368 5.423 1,895,833 -0.43(-7.31%)
Sep 21, 2011 6.068 6.082 5.828 5.850 1,141,635 -0.20(-3.24%)
Sep 20, 2011 6.071 6.184 6.010 6.046 1,011,642 -0.05(-0.89%)
Sep 19, 2011 6.042 6.118 5.955 6.100 1,071,926 -0.22(-3.50%)
Sep 16, 2011 6.311 6.321 6.176 6.321 2,858,934 +0.08(+1.34%)
Sep 15, 2011 6.347 6.361 6.195 6.238 783,550 +0.09(+1.47%)
Sep 14, 2011 6.122 6.240 5.995 6.147 1,431,038 +0.04(+0.71%)
Sep 13, 2011 6.115 6.187 6.046 6.104 915,940 -0.03(-0.53%)
Sep 12, 2011 6.158 6.238 6.013 6.137 903,688 -0.11(-1.80%)
Sep 09, 2011 6.314 6.329 6.100 6.249 991,334 -0.17(-2.65%)
Sep 08, 2011 6.260 6.459 6.260 6.419 1,588,404 +0.06(+0.97%)
Sep 07, 2011 6.285 6.361 6.256 6.358 597,538 +0.14(+2.27%)
Sep 06, 2011 6.064 6.300 6.042 6.216 1,944,014 -0.20(-3.16%)
Sep 02, 2011 6.495 6.561 6.376 6.419 1,498,211 -0.17(-2.53%)
Sep 01, 2011 6.474 6.662 6.474 6.586 2,153,065 +0.16(+2.42%)
Aug 31, 2011 6.350 6.437 6.278 6.430 2,402,749 +0.13(+2.07%)
Aug 30, 2011 6.224 6.329 6.151 6.300 1,026,173 +0.02(+0.29%)
Aug 29, 2011 6.278 6.296 6.209 6.282 870,016 +0.14(+2.24%)
Aug 26, 2011 6.115 6.162 6.021 6.144 965,757 +0.05(+0.83%)
Aug 25, 2011 6.191 6.220 5.992 6.093 773,601 -0.08(-1.29%)
Aug 24, 2011 6.343 6.358 6.100 6.173 1,916,977 -0.15(-2.35%)
Aug 23, 2011 6.372 6.390 6.274 6.321 1,112,512 +0.04(+0.69%)
Aug 22, 2011 6.278 6.332 6.213 6.278 1,098,028 +0.11(+1.70%)
Aug 19, 2011 6.151 6.321 6.133 6.173 1,007,292 -0.00(-0.06%)
Aug 18, 2011 6.057 6.184 5.981 6.176 885,054 -0.17(-2.72%)
Aug 17, 2011 6.199 6.356 6.178 6.349 1,103,315 +0.18(+2.95%)
Aug 16, 2011 6.085 6.192 6.010 6.167 1,400,030 +0.04(+0.70%)
Aug 15, 2011 6.021 6.135 5.957 6.124 718,651 +0.25(+4.18%)
Aug 12, 2011 5.711 5.910 5.579 5.878 859,563 +0.10(+1.79%)
Aug 11, 2011 5.693 5.860 5.511 5.775 1,039,592 +0.38(+7.07%)
Aug 10, 2011 5.443 5.636 5.336 5.394 1,449,581 -0.16(-2.95%)
Aug 09, 2011 5.746 5.565 5.194 5.557 1,630,078 +0.27(+5.12%)
Aug 08, 2011 5.746 5.811 5.247 5.287 1,356,981 -0.64(-10.77%)
Aug 05, 2011 5.939 6.010 5.650 5.925 1,168,570 +0.04(+0.61%)
Aug 04, 2011 6.007 6.135 5.754 5.889 1,622,883 -0.34(-5.49%)
Aug 03, 2011 6.228 6.245 6.028 6.231 868,414 -0.04(-0.63%)
Aug 02, 2011 6.377 6.424 6.206 6.270 578,177 -0.17(-2.66%)
Aug 01, 2011 6.474 6.499 6.399 6.442 630,567 -0.02(-0.28%)
Jul 29, 2011 6.285 6.474 6.270 6.459 727,684 +0.15(+2.32%)
Jul 28, 2011 6.188 6.338 6.163 6.313 601,999 +0.14(+2.19%)
Jul 27, 2011 6.163 6.256 6.099 6.178 690,891 -0.11(-1.81%)
Jul 26, 2011 6.249 6.303 6.178 6.292 601,639 +0.06(+0.97%)
Jul 25, 2011 6.192 6.317 6.153 6.231 506,786 -0.02(-0.29%)
Jul 22, 2011 6.253 6.263 6.231 6.249 260,807 -0.05(-0.85%)
Jul 21, 2011 6.299 6.356 6.213 6.303 721,630 +0.10(+1.61%)
Jul 20, 2011 6.221 6.245 6.185 6.203 217,643 +0.00(+0.00%)
Jul 19, 2011 6.213 6.263 6.177 6.203 422,125 +0.02(+0.35%)
Jul 18, 2011 6.181 6.263 6.139 6.181 466,733 -0.09(-1.37%)
Jul 15, 2011 6.338 6.338 6.153 6.267 808,183 -0.01(-0.11%)
Jul 14, 2011 6.303 6.331 6.238 6.274 556,666 +0.00(+0.06%)
Jul 13, 2011 6.274 6.367 6.228 6.270 551,892 +0.05(+0.86%)
Jul 12, 2011 6.217 6.281 6.199 6.217 703,741 -0.02(-0.29%)
Jul 11, 2011 6.245 6.278 6.196 6.235 661,669 -0.14(-2.24%)
Jul 08, 2011 6.399 6.406 6.278 6.377 738,265 -0.08(-1.27%)
Jul 07, 2011 6.509 6.573 6.409 6.459 681,286 -0.04(-0.66%)
Jul 06, 2011 6.463 6.520 6.395 6.502 651,334 -0.03(-0.49%)
Jul 05, 2011 6.545 6.556 6.463 6.534 785,295 +0.03(+0.44%)
Jul 01, 2011 6.481 6.531 6.395 6.506 478,745 +0.04(+0.66%)
Jun 30, 2011 6.434 6.466 6.388 6.463 491,815 +0.09(+1.40%)
Jun 29, 2011 6.385 6.395 6.288 6.374 425,351 -0.01(-0.11%)
Jun 28, 2011 6.303 6.417 6.303 6.381 857,210 +0.08(+1.24%)
Jun 27, 2011 6.231 6.317 6.221 6.303 482,145 +0.11(+1.84%)
Jun 24, 2011 6.188 6.224 6.142 6.188 809,860 +0.01(+0.12%)
Jun 23, 2011 6.110 6.213 6.067 6.181 526,962 +0.01(+0.12%)
Jun 22, 2011 6.032 6.224 6.032 6.174 782,361 +0.19(+3.16%)
Jun 21, 2011 5.918 6.046 5.893 5.985 635,249 +0.10(+1.76%)
Jun 20, 2011 5.878 5.882 5.843 5.882 738,627 +0.03(+0.49%)
Jun 17, 2011 5.846 5.903 5.764 5.853 1,178,453 +0.03(+0.55%)
Jun 16, 2011 5.846 5.860 5.736 5.821 1,531,954 -0.05(-0.85%)
Jun 15, 2011 5.893 5.935 5.832 5.871 863,897 -0.06(-0.96%)
Jun 14, 2011 5.942 6.003 5.903 5.928 490,115 +0.01(+0.24%)
Jun 13, 2011 5.971 6.053 5.889 5.914 446,575 -0.05(-0.78%)
Jun 10, 2011 6.060 6.060 5.910 5.960 553,656 -0.11(-1.82%)
Jun 09, 2011 6.042 6.124 5.989 6.071 623,461 +0.01(+0.18%)
Jun 08, 2011 6.114 6.114 6.003 6.060 888,196 -0.04(-0.70%)
Jun 07, 2011 6.167 6.181 6.082 6.103 663,402 +0.01(+0.23%)
Jun 06, 2011 6.263 6.267 6.071 6.089 694,742 -0.19(-3.01%)
Jun 03, 2011 6.242 6.335 6.242 6.278 829,859 +0.10(+1.56%)
May 24, 2011 6.174 6.228 6.131 6.181 486,145 +0.04(+0.58%)
May 23, 2011 6.131 6.167 6.099 6.146 714,665 -0.11(-1.77%)
May 20, 2011 6.245 6.310 6.188 6.256 324,494 -0.04(-0.62%)
May 19, 2011 6.331 6.402 6.235 6.295 467,202 -0.01(-0.11%)
May 18, 2011 6.260 6.388 6.235 6.303 714,076 +0.04(+0.57%)
May 17, 2011 6.131 6.274 6.099 6.267 1,039,544 +0.15(+2.39%)
May 16, 2011 6.028 6.178 6.017 6.121 828,930 +0.09(+1.54%)
May 13, 2011 6.295 6.295 6.010 6.028 641,190 -0.16(-2.59%)
May 12, 2011 6.139 6.199 6.060 6.188 764,337 -0.07(-1.20%)
May 11, 2011 6.338 6.338 6.204 6.263 502,834 -0.11(-1.73%)
May 10, 2011 6.342 6.392 6.292 6.374 660,302 +0.05(+0.85%)
May 09, 2011 6.181 6.335 6.153 6.320 774,026 +0.14(+2.31%)
May 06, 2011 6.203 6.242 6.131 6.178 859,078 +0.09(+1.46%)
May 05, 2011 6.117 6.210 6.007 6.089 1,176,655 -0.02(-0.41%)
May 04, 2011 6.345 6.345 6.082 6.114 1,099,767 -0.23(-3.65%)
May 03, 2011 6.352 6.399 6.310 6.345 758,168 -0.06(-0.89%)
May 02, 2011 6.392 6.406 6.377 6.402 808,421 -0.01(-0.17%)
Apr 29, 2011 6.449 6.456 6.338 6.413 1,188,342 -0.01(-0.22%)
Apr 28, 2011 6.449 6.491 6.352 6.427 655,867 -0.11(-1.69%)
Apr 27, 2011 6.598 6.598 6.474 6.538 507,513 -0.00(-0.05%)
Apr 26, 2011 6.552 6.606 6.499 6.541 626,328 -0.00(-0.05%)
Apr 25, 2011 6.538 6.584 6.513 6.545 677,947 -0.03(-0.49%)
Apr 21, 2011 6.759 6.759 6.513 6.577 417,342 +0.09(+1.43%)
Apr 20, 2011 6.570 6.573 6.431 6.484 746,849 +0.04(+0.61%)
Apr 19, 2011 6.499 6.527 6.424 6.445 321,403 -0.00(-0.06%)
Apr 18, 2011 6.445 6.477 6.249 6.449 1,009,292 -0.04(-0.55%)
Apr 15, 2011 6.559 6.573 6.449 6.484 840,920 -0.08(-1.25%)
Apr 14, 2011 6.442 6.573 6.427 6.566 641,586 +0.12(+1.94%)
Apr 13, 2011 6.484 6.545 6.363 6.442 1,230,731 +0.02(+0.39%)
Apr 12, 2011 6.470 6.502 6.362 6.417 1,911,266 -0.04(-0.66%)
Apr 11, 2011 6.524 6.541 6.417 6.459 1,038,509 -0.12(-1.84%)
Apr 08, 2011 6.509 6.584 6.470 6.581 1,484,683 +0.17(+2.73%)
Apr 07, 2011 6.370 6.452 6.352 6.406 842,182 +0.07(+1.18%)
Apr 06, 2011 6.377 6.385 6.288 6.331 1,411,074 +0.02(+0.40%)
Apr 05, 2011 6.238 6.363 6.224 6.306 1,738,955 +0.07(+1.14%)
Apr 04, 2011 6.221 6.274 6.185 6.235 1,242,973 +0.04(+0.58%)
Apr 01, 2011 6.124 6.199 6.078 6.199 910,927 +0.16(+2.60%)
Mar 31, 2011 6.096 6.178 6.003 6.042 2,270,489 -0.03(-0.47%)
Mar 30, 2011 6.117 6.117 6.032 6.071 689,923 +0.04(+0.65%)
Mar 29, 2011 5.946 6.082 5.914 6.032 800,230 +0.11(+1.87%)
Mar 28, 2011 5.971 5.996 5.910 5.921 458,031 -0.03(-0.48%)
Mar 25, 2011 5.971 6.007 5.914 5.950 490,491 +0.04(+0.60%)
Mar 24, 2011 5.989 6.035 5.900 5.914 751,958 +0.01(+0.18%)
Mar 23, 2011 5.871 5.921 5.850 5.903 465,709 +0.01(+0.24%)
Mar 22, 2011 5.793 5.914 5.793 5.889 745,699 +0.08(+1.41%)
Mar 21, 2011 5.731 5.896 5.731 5.807 1,308,574 +0.17(+3.10%)
Mar 18, 2011 5.718 5.739 5.618 5.632 653,749 -0.02(-0.38%)
Mar 17, 2011 5.664 5.739 5.611 5.654 842,132 +0.06(+1.02%)
Mar 16, 2011 5.700 5.718 5.554 5.597 1,031,830 -0.07(-1.26%)
Mar 15, 2011 5.668 5.789 5.586 5.668 753,918 -0.12(-2.09%)
Mar 14, 2011 5.732 5.793 5.682 5.789 624,926 +0.06(+1.12%)
Mar 11, 2011 5.686 5.743 5.664 5.725 388,159 +0.03(+0.50%)
Mar 10, 2011 5.786 5.793 5.675 5.697 787,051 -0.11(-1.96%)
Mar 09, 2011 5.821 5.860 5.743 5.811 576,541 +0.01(+0.12%)
Mar 08, 2011 5.800 5.868 5.761 5.803 484,681 +0.00(+0.06%)
Mar 07, 2011 5.914 6.039 5.779 5.800 378,220 -0.07(-1.21%)
Mar 04, 2011 5.850 5.921 5.782 5.871 979,964 +0.06(+1.04%)
Mar 03, 2011 5.693 5.850 5.679 5.811 1,351,365 +0.20(+3.48%)
Mar 02, 2011 5.534 5.650 5.524 5.615 728,192 +0.10(+1.84%)
Mar 01, 2011 5.601 5.622 5.510 5.513 846,713 -0.09(-1.56%)
Feb 28, 2011 5.570 5.636 5.503 5.601 1,348,724 +0.15(+2.70%)
Feb 25, 2011 5.587 5.626 5.454 5.454 2,679,052 -0.08(-1.47%)
Feb 24, 2011 5.527 5.552 5.449 5.535 28,762,980 +0.06(+1.10%)
Feb 23, 2011 5.429 5.539 5.411 5.475 994,679 +0.06(+1.18%)
Feb 22, 2011 5.311 5.465 5.265 5.411 2,297,978 +0.01(+0.24%)
Feb 18, 2011 5.403 5.444 5.377 5.398 480,981 -0.03(-0.55%)
Feb 17, 2011 5.399 5.456 5.374 5.428 641,674 +0.05(+0.86%)
Feb 16, 2011 5.342 5.391 5.265 5.381 835,368 +0.04(+0.72%)
Feb 15, 2011 5.330 5.363 5.309 5.343 582,659 +0.01(+0.28%)
Feb 14, 2011 5.280 5.401 5.276 5.328 677,736 +0.00(+0.08%)
Feb 11, 2011 5.261 5.323 5.259 5.323 767,206 +0.02(+0.31%)
Feb 10, 2011 5.182 5.307 5.168 5.307 1,005,059 +0.08(+1.54%)
Feb 09, 2011 5.289 5.305 5.153 5.226 1,540,454 -0.09(-1.76%)
Feb 08, 2011 5.309 5.352 5.249 5.320 2,031,531 +0.02(+0.36%)
Feb 07, 2011 5.361 5.401 5.221 5.301 1,509,234 -0.11(-2.07%)
Feb 04, 2011 5.540 5.556 5.364 5.413 913,888 -0.16(-2.91%)
Feb 03, 2011 5.593 5.600 5.517 5.575 275,057 +0.00(+0.05%)
Feb 02, 2011 5.605 5.629 5.534 5.572 685,832 -0.07(-1.26%)
Feb 01, 2011 5.573 5.679 5.556 5.643 772,357 +0.09(+1.59%)
Jan 31, 2011 5.520 5.562 5.495 5.555 808,053 +0.04(+0.63%)
Jan 28, 2011 5.565 5.572 5.466 5.520 221,900 -0.05(-0.88%)
Jan 27, 2011 5.608 5.611 5.529 5.569 751,162 -0.04(-0.63%)
Jan 26, 2011 5.647 5.652 5.576 5.604 641,822 +0.08(+1.54%)
Jan 25, 2011 5.560 5.560 5.490 5.519 721,883 -0.03(-0.58%)
Jan 24, 2011 5.549 5.602 5.533 5.551 752,053 +0.00(+0.08%)
Jan 21, 2011 5.582 5.596 5.535 5.547 467,210 -0.01(-0.25%)
Jan 20, 2011 5.563 5.587 5.548 5.561 1,130,843 +0.00(+0.08%)
Jan 19, 2011 5.588 5.588 5.517 5.556 418,415 -0.05(-0.81%)
Jan 18, 2011 5.628 5.633 5.562 5.602 416,690 +0.00(+0.03%)
Jan 14, 2011 5.591 5.626 5.584 5.600 824,771 -0.06(-1.02%)
Jan 13, 2011 5.658 5.678 5.627 5.658 1,231,265 +0.01(+0.23%)
Jan 12, 2011 5.600 5.666 5.584 5.645 957,738 +0.03(+0.53%)
Jan 11, 2011 5.516 5.615 5.499 5.615 1,041,567 +0.11(+2.07%)
Jan 10, 2011 5.523 5.529 5.472 5.501 761,497 -0.06(-1.07%)
Jan 07, 2011 5.562 5.617 5.506 5.561 798,929 +0.05(+0.94%)
Jan 06, 2011 5.640 5.662 5.470 5.509 1,347,765 -0.16(-2.75%)
Jan 05, 2011 5.671 5.761 5.648 5.665 2,384,570 +0.01(+0.14%)
Jan 04, 2011 5.677 5.680 5.518 5.657 629,044 -0.07(-1.27%)
Jan 03, 2011 5.671 5.738 5.671 5.730 430,656 +0.07(+1.25%)
Dec 31, 2010 5.669 5.696 5.638 5.659 399,356 -0.01(-0.12%)
Dec 30, 2010 5.635 5.763 5.598 5.666 1,311,154 +0.06(+1.09%)
Dec 29, 2010 5.532 5.606 5.513 5.605 455,813 +0.13(+2.43%)
Dec 28, 2010 5.512 5.523 5.471 5.471 305,204 -0.02(-0.35%)
Dec 27, 2010 5.447 5.493 5.439 5.491 250,893 +0.02(+0.34%)
Dec 23, 2010 5.434 5.505 5.407 5.472 829,419 +0.01(+0.18%)
Dec 22, 2010 5.331 5.464 5.317 5.463 907,847 +0.11(+1.99%)
Dec 21, 2010 5.371 5.387 5.321 5.356 538,809 +0.03(+0.56%)
Dec 20, 2010 5.359 5.369 5.289 5.326 561,133 -0.06(-1.03%)
Dec 17, 2010 5.284 5.391 5.284 5.381 911,752 +0.01(+0.21%)
Dec 16, 2010 5.430 5.433 5.338 5.370 620,217 +0.03(+0.61%)
Dec 15, 2010 5.388 5.423 5.322 5.337 836,864 -0.05(-0.94%)
Dec 14, 2010 5.300 5.455 5.300 5.388 1,183,167 +0.11(+1.99%)
Dec 13, 2010 5.297 5.322 5.265 5.283 293,465 -0.00(-0.08%)
Dec 10, 2010 5.256 5.288 5.203 5.288 620,228 +0.06(+1.21%)
Dec 09, 2010 5.233 5.303 5.208 5.224 1,738,888 +0.00(+0.08%)
Dec 08, 2010 5.285 5.320 5.205 5.220 1,934,706 -0.04(-0.68%)
Dec 07, 2010 5.349 5.397 5.238 5.256 1,061,665 -0.03(-0.60%)
Dec 06, 2010 5.287 5.329 5.262 5.288 922,030 -0.00(-0.07%)
Dec 03, 2010 5.272 5.325 5.254 5.291 1,154,196 +0.03(+0.50%)
Dec 02, 2010 5.309 5.323 5.245 5.265 1,917,383 -0.00(-0.02%)
Dec 01, 2010 5.353 5.363 5.254 5.266 3,587,413 +0.08(+1.64%)
Nov 30, 2010 5.192 5.254 5.148 5.181 2,613,733 -0.05(-0.87%)
Nov 29, 2010 5.247 5.253 5.195 5.226 1,802,025 +0.02(+0.40%)
Nov 26, 2010 5.226 5.246 5.199 5.205 678,855 -0.08(-1.46%)
Nov 24, 2010 5.318 5.282 5.282 5.282 1,385,551 +0.04(+0.79%)
Nov 23, 2010 5.355 5.355 5.203 5.241 665,392 -0.11(-2.14%)
Nov 22, 2010 5.384 5.430 5.295 5.356 1,263,616 -0.06(-1.13%)
Nov 19, 2010 5.460 5.460 5.381 5.417 1,169,029 -0.03(-0.53%)
Nov 18, 2010 5.381 5.496 5.370 5.446 716,094 +0.12(+2.27%)
Nov 17, 2010 5.284 5.368 5.272 5.325 524,820 +0.09(+1.81%)
Nov 16, 2010 5.378 5.406 5.197 5.231 1,285,507 -0.13(-2.37%)
Nov 15, 2010 5.365 5.413 5.358 5.358 356,088 -0.01(-0.21%)
Nov 12, 2010 5.390 5.430 5.330 5.369 659,568 +0.01(+0.13%)
Nov 11, 2010 5.405 5.412 5.341 5.362 1,017,998 -0.11(-2.03%)
Nov 10, 2010 5.593 5.593 5.471 5.473 866,018 -0.07(-1.26%)
Nov 09, 2010 5.659 5.659 5.493 5.543 977,036 -0.09(-1.66%)
Nov 08, 2010 5.654 5.675 5.615 5.637 471,469 -0.09(-1.57%)
Nov 05, 2010 5.709 5.745 5.684 5.727 504,996 -0.02(-0.34%)
Nov 04, 2010 5.675 5.762 5.654 5.746 1,104,510 +0.24(+4.29%)
Nov 03, 2010 5.598 5.619 5.460 5.510 527,652 -0.05(-0.90%)
Nov 02, 2010 5.466 5.574 5.453 5.560 438,787 +0.12(+2.24%)
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.