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: 7:00 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 (%)
Oct 31, 2019 4.196 4.205 4.081 4.125 719,971 -0.10(-2.30%)
Oct 30, 2019 4.125 4.222 4.081 4.222 953,603 +0.04(+1.06%)
Oct 29, 2019 4.231 4.249 4.156 4.178 759,003 -0.09(-2.07%)
Oct 28, 2019 4.275 4.342 4.262 4.266 811,979 +0.01(+0.21%)
Oct 25, 2019 4.222 4.280 4.196 4.258 849,857 +0.08(+1.90%)
Oct 24, 2019 4.284 4.289 3.860 4.178 2,281,227 -0.05(-1.25%)
Oct 23, 2019 4.152 4.275 4.152 4.231 1,995,302 +0.03(+0.63%)
Oct 22, 2019 4.143 4.240 4.125 4.205 1,330,968 +0.07(+1.71%)
Oct 21, 2019 4.134 4.169 4.099 4.134 728,932 +0.00(+0.00%)
Oct 18, 2019 4.063 4.178 4.054 4.134 488,042 +0.09(+2.18%)
Oct 17, 2019 4.152 4.169 4.037 4.046 692,433 -0.07(-1.72%)
Oct 16, 2019 4.054 4.138 4.019 4.116 1,050,732 +0.06(+1.52%)
Oct 15, 2019 4.107 4.143 4.054 4.054 1,933,203 -0.05(-1.29%)
Oct 14, 2019 4.125 4.152 4.081 4.107 418,720 -0.03(-0.64%)
Oct 11, 2019 4.081 4.160 4.081 4.134 1,568,392 +0.12(+3.08%)
Oct 10, 2019 4.037 4.072 3.948 4.010 1,137,642 -0.11(-2.78%)
Oct 09, 2019 3.984 4.147 3.966 4.125 1,157,610 +0.14(+3.55%)
Oct 08, 2019 3.966 4.063 3.931 3.984 1,085,447 +0.05(+1.35%)
Oct 07, 2019 4.072 4.072 3.904 3.931 1,162,249 -0.15(-3.68%)
Oct 04, 2019 4.090 4.125 4.019 4.081 1,075,594 +0.01(+0.22%)
Oct 03, 2019 4.063 4.116 4.001 4.072 1,541,754 -0.07(-1.71%)
Oct 02, 2019 4.019 4.191 4.019 4.143 2,276,710 +0.07(+1.74%)
Oct 01, 2019 3.975 4.099 3.904 4.072 927,961 +0.12(+3.13%)
Sep 30, 2019 3.904 3.948 3.878 3.948 1,190,860 +0.04(+1.13%)
Sep 27, 2019 3.842 3.957 3.842 3.904 477,400 +0.04(+0.91%)
Sep 26, 2019 3.851 3.904 3.807 3.869 591,855 +0.07(+1.86%)
Sep 25, 2019 3.728 3.816 3.683 3.798 905,169 +0.02(+0.47%)
Sep 24, 2019 3.851 3.856 3.763 3.781 525,542 -0.07(-1.83%)
Sep 23, 2019 3.860 3.895 3.816 3.851 529,784 -0.01(-0.23%)
Sep 20, 2019 3.878 3.887 3.798 3.860 2,470,211 -0.04(-0.91%)
Sep 19, 2019 4.063 4.090 3.878 3.895 974,447 -0.16(-3.92%)
Sep 18, 2019 4.099 4.143 3.988 4.054 1,018,765 -0.06(-1.50%)
Sep 17, 2019 3.878 4.134 3.842 4.116 1,247,819 +0.19(+4.95%)
Sep 16, 2019 3.789 3.975 3.789 3.922 1,477,347 +0.11(+3.02%)
Sep 13, 2019 3.948 3.984 3.794 3.807 1,136,614 -0.14(-3.58%)
Sep 12, 2019 3.966 3.993 3.900 3.948 853,841 +0.04(+0.90%)
Sep 11, 2019 3.966 4.037 3.895 3.913 1,426,579 -0.05(-1.34%)
Sep 10, 2019 3.948 4.028 3.931 3.966 1,815,722 +0.04(+0.90%)
Sep 09, 2019 3.904 4.054 3.904 3.931 1,866,391 +0.01(+0.23%)
Sep 06, 2019 3.878 3.940 3.878 3.922 1,028,047 +0.07(+1.83%)
Sep 05, 2019 3.860 3.873 3.794 3.851 816,760 +0.05(+1.40%)
Sep 04, 2019 3.754 3.798 3.728 3.798 1,170,479 +0.19(+5.13%)
Sep 03, 2019 3.639 3.763 3.595 3.613 2,410,970 +0.08(+2.25%)
Aug 30, 2019 3.560 3.604 3.476 3.533 2,210,624 -0.05(-1.48%)
Aug 29, 2019 3.427 3.604 3.427 3.586 2,733,494 +0.21(+6.28%)
Aug 28, 2019 3.277 3.401 3.268 3.374 707,948 +0.06(+1.87%)
Aug 27, 2019 3.330 3.365 3.189 3.312 1,547,914 -0.03(-0.79%)
Aug 26, 2019 3.507 3.507 3.304 3.339 718,511 -0.07(-2.07%)
Aug 23, 2019 3.551 3.630 3.401 3.410 1,263,068 -0.20(-5.67%)
Aug 22, 2019 3.641 3.710 3.614 3.614 1,191,462 -0.01(-0.24%)
Aug 21, 2019 3.492 3.632 3.462 3.623 1,204,592 +0.20(+5.87%)
Aug 20, 2019 3.370 3.488 3.318 3.422 865,649 -0.03(-0.76%)
Aug 19, 2019 3.597 3.667 3.414 3.449 1,001,894 -0.14(-3.89%)
Aug 16, 2019 3.693 3.737 3.588 3.588 1,328,794 -0.06(-1.67%)
Aug 15, 2019 3.798 3.850 3.632 3.649 3,889,892 -0.32(-8.13%)
Aug 14, 2019 4.016 4.051 3.942 3.972 2,167,679 -0.18(-4.41%)
Aug 13, 2019 4.095 4.243 4.095 4.156 1,080,052 +0.00(+0.00%)
Aug 12, 2019 4.156 4.226 4.103 4.156 504,550 -0.13(-3.05%)
Aug 09, 2019 4.322 4.357 4.243 4.287 697,785 -0.03(-0.81%)
Aug 08, 2019 4.234 4.330 4.234 4.322 1,024,668 +0.16(+3.77%)
Aug 07, 2019 4.156 4.199 4.103 4.164 742,774 -0.10(-2.25%)
Aug 06, 2019 4.226 4.260 4.147 4.260 1,201,810 +0.06(+1.46%)
Aug 05, 2019 4.330 4.339 4.173 4.199 1,183,026 -0.27(-6.05%)
Aug 02, 2019 4.540 4.549 4.453 4.470 479,813 -0.04(-0.97%)
Aug 01, 2019 4.557 4.671 4.501 4.514 906,823 -0.03(-0.77%)
Jul 31, 2019 4.671 4.706 4.514 4.549 1,197,275 -0.12(-2.62%)
Jul 30, 2019 4.557 4.723 4.540 4.671 1,030,354 +0.09(+1.90%)
Jul 29, 2019 4.575 4.618 4.514 4.583 1,423,370 -0.08(-1.69%)
Jul 26, 2019 4.732 4.749 4.658 4.662 753,911 -0.06(-1.29%)
Jul 25, 2019 4.784 4.793 4.627 4.723 1,044,960 -0.08(-1.64%)
Jul 24, 2019 4.662 4.819 4.662 4.802 1,214,773 +0.17(+3.58%)
Jul 23, 2019 4.653 4.697 4.487 4.636 2,783,068 +0.07(+1.53%)
Jul 22, 2019 4.662 4.719 4.566 4.566 2,688,458 -0.13(-2.79%)
Jul 19, 2019 4.758 4.767 4.662 4.697 2,332,061 -0.15(-3.06%)
Jul 18, 2019 4.697 4.845 4.697 4.845 571,067 +0.17(+3.74%)
Jul 17, 2019 4.653 4.714 4.627 4.671 589,243 +0.03(+0.75%)
Jul 16, 2019 4.723 4.732 4.618 4.636 414,906 -0.11(-2.39%)
Jul 15, 2019 4.767 4.767 4.680 4.749 429,485 -0.02(-0.37%)
Jul 12, 2019 4.828 4.863 4.758 4.767 438,235 -0.05(-1.09%)
Jul 11, 2019 4.819 4.880 4.753 4.819 848,823 +0.00(+0.00%)
Jul 10, 2019 4.680 4.854 4.680 4.819 973,597 +0.24(+5.34%)
Jul 09, 2019 4.479 4.601 4.479 4.575 503,879 +0.07(+1.55%)
Jul 08, 2019 4.496 4.531 4.470 4.505 854,728 +0.02(+0.39%)
Jul 05, 2019 4.470 4.522 4.435 4.487 967,645 +0.10(+2.19%)
Jul 03, 2019 4.365 4.439 4.357 4.391 549,569 -0.02(-0.40%)
Jul 02, 2019 4.479 4.514 4.357 4.409 1,209,309 -0.08(-1.75%)
Jul 01, 2019 4.627 4.645 4.470 4.487 1,224,147 -0.09(-1.91%)
Jun 28, 2019 4.671 4.671 4.514 4.575 1,181,952 -0.06(-1.32%)
Jun 27, 2019 4.627 4.697 4.549 4.636 652,336 -0.07(-1.48%)
Jun 26, 2019 4.749 4.758 4.653 4.706 618,547 -0.01(-0.19%)
Jun 25, 2019 4.880 4.880 4.697 4.714 972,679 -0.17(-3.40%)
Jun 24, 2019 4.933 4.959 4.828 4.880 662,885 -0.04(-0.89%)
Jun 21, 2019 4.810 5.011 4.810 4.924 1,347,464 +0.07(+1.44%)
Jun 20, 2019 4.880 4.941 4.837 4.854 645,872 +0.10(+2.02%)
Jun 19, 2019 4.776 4.793 4.640 4.758 587,366 -0.06(-1.27%)
Jun 18, 2019 4.784 4.924 4.767 4.819 867,444 +0.05(+1.10%)
Jun 17, 2019 4.758 4.845 4.719 4.767 824,049 -0.01(-0.18%)
Jun 14, 2019 4.880 4.889 4.688 4.776 1,067,410 -0.11(-2.32%)
Jun 13, 2019 4.732 4.889 4.732 4.889 1,152,068 +0.27(+5.86%)
Jun 12, 2019 4.749 4.837 4.601 4.618 1,576,760 -0.15(-3.11%)
Jun 11, 2019 4.540 4.810 4.496 4.767 1,531,056 +0.25(+5.61%)
Jun 10, 2019 4.487 4.527 4.426 4.514 885,850 -0.02(-0.39%)
Jun 07, 2019 4.479 4.601 4.461 4.531 485,884 +0.03(+0.58%)
Jun 06, 2019 4.461 4.531 4.391 4.505 1,055,867 +0.10(+2.18%)
Jun 05, 2019 4.592 4.592 4.383 4.409 588,939 -0.17(-3.81%)
Jun 04, 2019 4.566 4.671 4.496 4.583 1,204,507 +0.02(+0.38%)
Jun 03, 2019 4.618 4.688 4.522 4.566 1,394,270 +0.03(+0.58%)
May 31, 2019 4.426 4.575 4.426 4.540 1,155,034 +0.14(+3.17%)
May 30, 2019 4.418 4.549 4.391 4.400 985,656 -0.01(-0.20%)
May 29, 2019 4.252 4.418 4.226 4.409 752,362 +0.20(+4.77%)
May 28, 2019 4.295 4.322 4.208 4.208 912,594 -0.03(-0.82%)
May 24, 2019 4.348 4.444 4.234 4.243 1,375,412 -0.06(-1.42%)
May 23, 2019 4.400 4.487 4.287 4.304 637,233 -0.16(-3.52%)
May 22, 2019 4.487 4.557 4.418 4.461 1,368,072 +0.03(+0.79%)
May 21, 2019 4.217 4.466 4.199 4.426 1,349,984 +0.23(+5.41%)
May 20, 2019 4.156 4.278 4.112 4.199 1,414,804 +0.07(+1.69%)
May 17, 2019 4.313 4.348 4.086 4.130 1,741,371 -0.29(-6.52%)
May 16, 2019 4.444 4.496 4.391 4.418 1,316,235 -0.20(-4.35%)
May 15, 2019 4.487 4.671 4.435 4.618 761,147 -0.03(-0.75%)
May 14, 2019 4.610 4.680 4.549 4.653 823,591 +0.05(+1.14%)
May 13, 2019 4.671 4.680 4.566 4.601 832,893 -0.19(-4.01%)
May 10, 2019 4.828 4.845 4.732 4.793 1,419,281 -0.02(-0.36%)
May 09, 2019 4.758 4.863 4.710 4.810 1,313,324 -0.01(-0.18%)
May 08, 2019 4.802 4.898 4.784 4.819 814,156 +0.13(+2.79%)
May 07, 2019 4.618 4.732 4.496 4.688 1,225,974 -0.02(-0.37%)
May 06, 2019 4.671 4.749 4.645 4.706 1,133,266 -0.02(-0.37%)
May 03, 2019 4.802 4.872 4.723 4.723 1,390,990 -0.05(-1.10%)
May 02, 2019 4.671 4.776 4.610 4.776 1,200,656 +0.17(+3.80%)
May 01, 2019 4.680 4.706 4.579 4.601 536,127 -0.08(-1.68%)
Apr 30, 2019 4.662 4.706 4.601 4.680 767,196 +0.03(+0.75%)
Apr 29, 2019 4.610 4.671 4.583 4.645 1,068,228 +0.06(+1.33%)
Apr 26, 2019 4.618 4.662 4.470 4.583 1,328,335 -0.14(-2.96%)
Apr 25, 2019 4.653 4.767 4.645 4.723 1,159,343 +0.05(+1.12%)
Apr 24, 2019 4.955 4.955 4.618 4.671 1,976,408 -0.35(-7.04%)
Apr 23, 2019 4.981 5.055 4.959 5.024 738,001 +0.10(+2.04%)
Apr 22, 2019 4.998 5.011 4.915 4.924 1,027,270 -0.08(-1.66%)
Apr 18, 2019 4.963 5.072 4.924 5.007 1,597,851 +0.08(+1.59%)
Apr 17, 2019 5.033 5.037 4.891 4.928 1,984,824 -0.19(-3.67%)
Apr 16, 2019 5.024 5.142 5.024 5.116 1,974,516 +0.06(+1.21%)
Apr 15, 2019 5.020 5.072 4.963 5.055 2,301,199 +0.09(+1.85%)
Apr 12, 2019 5.016 5.085 4.941 4.963 2,983,343 -0.10(-2.07%)
Apr 11, 2019 5.142 5.151 5.024 5.068 1,162,958 -0.14(-2.60%)
Apr 10, 2019 5.138 5.264 5.116 5.203 1,247,669 +0.09(+1.71%)
Apr 09, 2019 5.099 5.171 5.033 5.116 1,904,483 -0.04(-0.76%)
Apr 08, 2019 5.321 5.326 5.142 5.155 1,464,429 -0.16(-2.96%)
Apr 05, 2019 5.291 5.378 5.273 5.312 728,941 -0.00(-0.08%)
Apr 04, 2019 5.138 5.356 5.134 5.317 1,119,137 +0.18(+3.48%)
Apr 03, 2019 5.282 5.306 5.116 5.138 1,783,914 -0.10(-2.00%)
Apr 02, 2019 5.321 5.330 5.197 5.243 1,116,855 -0.02(-0.33%)
Apr 01, 2019 5.317 5.321 5.260 5.260 1,185,555 +0.04(+0.84%)
Mar 29, 2019 5.321 5.400 5.195 5.216 2,055,100 -0.04(-0.75%)
Mar 28, 2019 5.090 5.334 5.051 5.256 2,613,136 +0.12(+2.29%)
Mar 27, 2019 5.321 5.347 5.116 5.138 3,536,944 -0.34(-6.14%)
Mar 26, 2019 5.561 5.561 5.411 5.474 2,932,010 -0.03(-0.63%)
Mar 25, 2019 5.491 5.605 5.457 5.509 3,604,203 +0.03(+0.64%)
Mar 22, 2019 5.670 5.688 5.465 5.474 3,468,998 -0.40(-6.84%)
Mar 21, 2019 6.055 6.068 5.749 5.876 2,603,481 -0.27(-4.34%)
Mar 20, 2019 6.103 6.227 6.063 6.142 2,088,729 +0.01(+0.14%)
Mar 19, 2019 6.316 6.338 6.103 6.133 2,121,937 -0.12(-1.95%)
Mar 18, 2019 6.199 6.316 6.190 6.255 2,282,719 -0.04(-0.62%)
Mar 15, 2019 6.216 6.303 6.207 6.295 4,087,980 +0.12(+1.98%)
Mar 14, 2019 6.234 6.251 6.133 6.172 1,794,752 -0.06(-0.98%)
Mar 13, 2019 6.041 6.299 6.013 6.234 1,698,299 +0.12(+1.93%)
Mar 12, 2019 6.081 6.177 6.081 6.116 1,233,979 +0.04(+0.65%)
Mar 11, 2019 6.002 6.129 5.980 6.076 1,855,384 +0.16(+2.73%)
Mar 08, 2019 5.797 5.976 5.793 5.915 1,111,050 +0.10(+1.80%)
Mar 07, 2019 5.849 5.849 5.718 5.810 1,626,070 +0.01(+0.15%)
Mar 06, 2019 5.980 6.033 5.786 5.801 1,314,371 -0.21(-3.42%)
Mar 05, 2019 5.980 6.046 5.980 6.007 1,417,914 +0.03(+0.44%)
Mar 04, 2019 5.937 5.989 5.871 5.980 1,157,683 +0.06(+1.03%)
Mar 01, 2019 5.985 6.004 5.893 5.919 1,233,610 -0.15(-2.50%)
Feb 28, 2019 6.312 6.360 6.045 6.071 1,659,857 -0.29(-4.54%)
Feb 27, 2019 6.239 6.390 6.239 6.360 1,499,830 +0.16(+2.64%)
Feb 26, 2019 6.239 6.282 6.170 6.196 986,241 -0.03(-0.55%)
Feb 25, 2019 6.243 6.282 6.161 6.230 1,826,757 +0.12(+1.90%)
Feb 22, 2019 6.041 6.187 6.021 6.114 2,223,213 +0.14(+2.38%)
Feb 21, 2019 5.972 5.980 5.838 5.972 2,318,380 -0.33(-5.26%)
Feb 20, 2019 6.364 6.493 6.299 6.304 1,261,842 -0.15(-2.34%)
Feb 19, 2019 6.467 6.523 6.437 6.454 1,070,551 -0.12(-1.83%)
Feb 15, 2019 6.584 6.622 6.493 6.575 1,150,482 +0.14(+2.14%)
Feb 14, 2019 6.226 6.482 6.213 6.437 1,851,526 +0.14(+2.19%)
Feb 13, 2019 6.316 6.364 6.209 6.299 1,297,677 +0.07(+1.18%)
Feb 12, 2019 6.243 6.284 6.200 6.226 1,687,933 +0.05(+0.77%)
Feb 11, 2019 6.179 6.222 6.064 6.179 1,616,233 -0.04(-0.69%)
Feb 08, 2019 6.230 6.265 6.110 6.222 2,152,657 -0.04(-0.62%)
Feb 07, 2019 6.338 6.342 6.135 6.260 1,624,688 -0.12(-1.96%)
Feb 06, 2019 6.476 6.506 6.351 6.385 1,562,720 -0.34(-5.00%)
Feb 05, 2019 6.627 6.747 6.627 6.721 1,040,716 +0.06(+0.91%)
Feb 04, 2019 6.510 6.670 6.510 6.661 1,069,212 +0.08(+1.18%)
Feb 01, 2019 6.691 6.717 6.519 6.584 1,607,007 -0.22(-3.17%)
Jan 31, 2019 6.734 6.805 6.702 6.799 1,506,521 +0.21(+3.20%)
Jan 30, 2019 6.558 6.609 6.381 6.588 1,577,697 -0.03(-0.39%)
Jan 29, 2019 6.661 6.674 6.536 6.614 1,085,709 -0.01(-0.20%)
Jan 28, 2019 6.446 6.670 6.437 6.627 1,870,843 +0.00(+0.07%)
Jan 25, 2019 6.558 6.704 6.558 6.622 1,652,265 +0.11(+1.65%)
Jan 24, 2019 6.407 6.588 6.368 6.515 1,710,692 +0.10(+1.61%)
Jan 23, 2019 6.273 6.441 6.248 6.411 1,750,833 +0.24(+3.91%)
Jan 22, 2019 6.454 6.493 6.127 6.170 1,499,895 -0.23(-3.63%)
Jan 18, 2019 6.506 6.549 6.338 6.403 2,238,299 +0.08(+1.23%)
Jan 17, 2019 6.131 6.364 6.110 6.325 1,924,802 +0.23(+3.75%)
Jan 16, 2019 6.054 6.183 6.054 6.097 1,277,381 -0.03(-0.42%)
Jan 15, 2019 6.226 6.239 6.045 6.123 1,381,286 -0.06(-0.98%)
Jan 14, 2019 6.248 6.278 6.161 6.183 2,837,436 +0.00(+0.07%)
Jan 11, 2019 6.153 6.185 6.114 6.179 921,174 -0.02(-0.35%)
Jan 10, 2019 6.140 6.230 6.101 6.200 2,057,151 +0.12(+1.91%)
Jan 09, 2019 5.903 6.101 5.903 6.084 2,101,801 +0.22(+3.82%)
Jan 08, 2019 5.855 5.890 5.769 5.860 3,114,538 -0.04(-0.73%)
Jan 07, 2019 6.032 6.062 5.838 5.903 2,172,127 -0.21(-3.45%)
Jan 04, 2019 5.976 6.131 5.911 6.114 2,269,167 +0.08(+1.28%)
Jan 03, 2019 6.153 6.161 6.023 6.036 2,690,849 -0.16(-2.51%)
Jan 02, 2019 6.019 6.248 5.950 6.191 2,479,543 +0.36(+6.13%)
Dec 31, 2018 5.808 5.868 5.765 5.834 1,219,181 +0.03(+0.52%)
Dec 28, 2018 5.868 5.924 5.795 5.804 1,731,177 +0.04(+0.75%)
Dec 27, 2018 5.541 5.761 5.532 5.761 1,968,060 +0.20(+3.64%)
Dec 26, 2018 5.369 5.567 5.343 5.558 1,183,286 +0.19(+3.45%)
Dec 24, 2018 5.407 5.506 5.360 5.373 871,274 -0.07(-1.34%)
Dec 21, 2018 5.614 5.670 5.360 5.446 5,782,814 -0.16(-2.92%)
Dec 20, 2018 5.498 5.629 5.481 5.610 2,463,596 +0.21(+3.91%)
Dec 19, 2018 5.468 5.593 5.377 5.399 2,161,360 -0.09(-1.57%)
Dec 18, 2018 5.463 5.526 5.450 5.485 2,590,450 +0.08(+1.43%)
Dec 17, 2018 5.476 5.554 5.381 5.407 2,153,499 -0.03(-0.55%)
Dec 14, 2018 5.386 5.562 5.381 5.437 1,303,198 +0.00(+0.00%)
Dec 13, 2018 5.485 5.528 5.427 5.437 1,401,594 -0.09(-1.56%)
Dec 12, 2018 5.532 5.610 5.500 5.524 1,968,979 +0.23(+4.40%)
Dec 11, 2018 5.351 5.362 5.233 5.291 2,253,896 +0.13(+2.59%)
Dec 10, 2018 5.252 5.257 5.140 5.157 1,481,271 -0.11(-2.05%)
Dec 07, 2018 5.377 5.463 5.239 5.265 2,674,633 -0.12(-2.32%)
Dec 06, 2018 5.132 5.403 5.088 5.390 2,696,737 +0.18(+3.39%)
Dec 04, 2018 5.308 5.343 5.170 5.213 1,830,512 -0.08(-1.47%)
Dec 03, 2018 5.437 5.437 5.235 5.291 1,836,182 +0.00(+0.08%)
Nov 30, 2018 5.343 5.377 5.246 5.287 3,392,495 -0.11(-2.07%)
Nov 29, 2018 5.442 5.463 5.332 5.399 2,854,876 +0.12(+2.37%)
Nov 28, 2018 5.162 5.338 5.076 5.274 4,559,170 +0.19(+3.64%)
Nov 27, 2018 4.976 5.166 4.964 5.088 2,307,634 +0.15(+3.05%)
Nov 26, 2018 5.067 5.080 4.916 4.938 2,334,420 -0.19(-3.62%)
Nov 23, 2018 5.063 5.140 5.063 5.123 1,249,121 +0.01(+0.17%)
Nov 21, 2018 5.114 5.114 5.114 0 +0.28(+5.89%)
Nov 20, 2018 4.890 4.920 4.804 4.830 1,106,830 -0.11(-2.18%)
Nov 19, 2018 4.895 4.998 4.886 4.938 2,370,991 -0.03(-0.61%)
Nov 16, 2018 4.783 5.002 4.770 4.968 2,223,909 +0.15(+3.13%)
Nov 15, 2018 4.658 4.839 4.640 4.817 1,255,986 +0.14(+2.95%)
Nov 14, 2018 4.507 4.711 4.459 4.679 1,624,085 +0.28(+6.26%)
Nov 13, 2018 4.485 4.507 4.382 4.403 2,290,780 -0.19(-4.22%)
Nov 12, 2018 4.632 4.671 4.550 4.597 1,669,157 -0.08(-1.75%)
Nov 09, 2018 4.735 4.735 4.550 4.679 2,125,734 +0.01(+0.28%)
Nov 08, 2018 4.869 4.985 4.643 4.666 3,996,982 -0.35(-6.96%)
Nov 07, 2018 5.002 5.076 4.908 5.015 4,917,523 +0.16(+3.28%)
Nov 06, 2018 4.933 4.946 4.839 4.856 1,535,449 -0.06(-1.31%)
Nov 05, 2018 5.007 5.028 4.877 4.920 2,075,716 -0.20(-3.87%)
Nov 02, 2018 5.196 5.226 5.088 5.119 1,352,170 -0.05(-0.92%)
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.