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: 6:30 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 (%)
Jan 31, 2005 1.597 1.660 1.597 1.652 174,979 +0.05(+3.14%)
Jan 28, 2005 1.622 1.643 1.588 1.602 29,358 -0.02(-1.31%)
Jan 27, 2005 1.625 1.632 1.605 1.623 56,369 -0.01(-0.73%)
Jan 26, 2005 1.643 1.643 1.617 1.635 35,230 +0.01(+0.79%)
Jan 25, 2005 1.614 1.648 1.614 1.622 136,225 +0.01(+0.79%)
Jan 24, 2005 1.634 1.635 1.609 1.609 66,938 -0.02(-1.31%)
Jan 21, 2005 1.618 1.635 1.612 1.631 49,323 +0.00(+0.00%)
Jan 20, 2005 1.660 1.660 1.618 1.631 23,487 -0.02(-1.19%)
Jan 19, 2005 1.609 1.654 1.609 1.650 378,143 +0.03(+1.73%)
Jan 18, 2005 1.660 1.660 1.614 1.622 118,610 -0.02(-1.19%)
Jan 14, 2005 1.635 1.655 1.623 1.642 72,810 +0.03(+1.74%)
Jan 13, 2005 1.601 1.649 1.601 1.614 166,758 +0.03(+2.16%)
Jan 12, 2005 1.541 1.595 1.541 1.580 179,676 +0.05(+3.06%)
Jan 11, 2005 1.547 1.566 1.496 1.533 396,933 -0.00(-0.06%)
Jan 10, 2005 1.574 1.611 1.534 1.534 487,358 -0.04(-2.70%)
Jan 07, 2005 1.596 1.606 1.576 1.576 133,876 -0.02(-1.23%)
Jan 06, 2005 1.616 1.645 1.533 1.596 349,958 -0.02(-1.11%)
Jan 05, 2005 1.639 1.658 1.605 1.614 56,369 -0.05(-2.82%)
Jan 04, 2005 1.643 1.666 1.643 1.660 103,343 +0.01(+0.46%)
Jan 03, 2005 1.708 1.725 1.635 1.653 492,056 -0.03(-2.02%)
Dec 31, 2004 1.693 1.693 1.683 1.687 29,358 +0.01(+0.76%)
Dec 30, 2004 1.686 1.698 1.661 1.674 145,620 +0.00(+0.05%)
Dec 29, 2004 1.673 1.688 1.657 1.673 108,040 +0.00(+0.00%)
Dec 28, 2004 1.626 1.675 1.608 1.673 373,445 +0.03(+2.13%)
Dec 27, 2004 1.631 1.638 1.609 1.638 536,681 +0.01(+0.47%)
Dec 23, 2004 1.639 1.644 1.618 1.631 225,476 -0.02(-1.29%)
Dec 22, 2004 1.617 1.664 1.617 1.652 149,143 +0.03(+1.62%)
Dec 21, 2004 1.660 1.673 1.619 1.626 335,866 -0.04(-2.20%)
Dec 20, 2004 1.699 1.699 1.660 1.662 534,333 -0.02(-1.46%)
Dec 17, 2004 1.687 1.695 1.640 1.687 1,458,553 +0.00(+0.00%)
Dec 16, 2004 1.669 1.690 1.651 1.687 616,538 +0.01(+0.30%)
Dec 15, 2004 1.611 1.682 1.611 1.682 320,599 +0.06(+3.95%)
Dec 14, 2004 1.643 1.648 1.602 1.618 857,281 -0.03(-1.55%)
Dec 13, 2004 1.588 1.655 1.588 1.643 271,276 +0.01(+0.78%)
Dec 10, 2004 1.601 1.631 1.600 1.631 133,876 +0.04(+2.41%)
Dec 09, 2004 1.567 1.615 1.539 1.592 521,415 -0.01(-0.48%)
Dec 08, 2004 1.575 1.622 1.575 1.600 581,307 -0.05(-2.99%)
Dec 07, 2004 1.669 1.669 1.593 1.649 872,548 -0.05(-3.10%)
Dec 06, 2004 1.672 1.703 1.663 1.702 1,260,086 +0.04(+2.46%)
Dec 03, 2004 1.632 1.669 1.632 1.661 934,789 +0.04(+2.36%)
Dec 02, 2004 1.640 1.640 1.607 1.623 1,055,748 -0.01(-0.73%)
Dec 01, 2004 1.597 1.635 1.588 1.635 892,512 +0.06(+4.01%)
Nov 30, 2004 1.563 1.592 1.562 1.572 394,584 +0.03(+1.65%)
Nov 29, 2004 1.555 1.566 1.541 1.546 239,569 +0.00(+0.00%)
Nov 26, 2004 1.560 1.563 1.541 1.546 106,866 -0.01(-0.82%)
Nov 24, 2004 1.537 1.559 1.532 1.559 419,245 +0.03(+2.29%)
Nov 23, 2004 1.536 1.545 1.517 1.524 325,297 -0.02(-1.00%)
Nov 22, 2004 1.534 1.540 1.525 1.540 306,507 +0.03(+1.74%)
Nov 19, 2004 1.541 1.541 1.499 1.513 286,543 -0.01(-0.95%)
Nov 18, 2004 1.485 1.528 1.485 1.528 816,179 +0.04(+2.93%)
Nov 17, 2004 1.446 1.488 1.446 1.484 389,887 +0.03(+2.17%)
Nov 16, 2004 1.453 1.454 1.439 1.453 604,794 -0.01(-0.64%)
Nov 15, 2004 1.489 1.528 1.448 1.462 297,112 -0.02(-1.61%)
Nov 12, 2004 1.435 1.486 1.428 1.486 1,681,681 +0.07(+5.12%)
Nov 11, 2004 1.414 1.428 1.414 1.414 50,497 -0.00(-0.06%)
Nov 10, 2004 1.405 1.426 1.405 1.414 676,430 +0.01(+0.67%)
Nov 09, 2004 1.397 1.405 1.397 1.405 448,604 +0.01(+0.61%)
Nov 08, 2004 1.399 1.404 1.388 1.397 203,164 -0.00(-0.06%)
Nov 05, 2004 1.414 1.414 1.378 1.397 342,912 -0.03(-2.32%)
Nov 04, 2004 1.430 1.434 1.430 1.431 72,810 +0.04(+3.00%)
Nov 03, 2004 1.383 1.420 1.383 1.389 422,769 +0.03(+2.19%)
Nov 02, 2004 1.370 1.370 1.356 1.359 89,251 +0.02(+1.79%)
Nov 01, 2004 1.320 1.354 1.320 1.335 146,794 -0.00(-0.19%)
Oct 29, 2004 1.345 1.358 1.320 1.338 553,122 +0.01(+0.77%)
Oct 28, 2004 1.290 1.336 1.280 1.328 170,281 +0.05(+3.59%)
Oct 27, 2004 1.241 1.299 1.241 1.282 81,030 +0.03(+2.59%)
Oct 26, 2004 1.256 1.256 1.243 1.249 15,266 -0.00(-0.34%)
Oct 25, 2004 1.256 1.261 1.232 1.253 57,543 -0.05(-3.79%)
Oct 22, 2004 1.299 1.303 1.273 1.303 92,774 +0.03(+2.20%)
Oct 21, 2004 1.295 1.295 1.272 1.275 299,461 -0.02(-1.58%)
Oct 20, 2004 1.295 1.295 1.295 1.295 0 +0.00(+0.00%)
Oct 19, 2004 1.316 1.341 1.294 1.295 95,123 -0.01(-0.65%)
Oct 18, 2004 1.313 1.327 1.293 1.304 55,194 +0.01(+0.92%)
Oct 15, 2004 1.299 1.320 1.280 1.292 236,046 +0.01(+1.13%)
Oct 14, 2004 1.303 1.318 1.276 1.277 392,235 -0.06(-4.76%)
Oct 13, 2004 1.344 1.345 1.299 1.341 82,205 +0.01(+1.09%)
Oct 12, 2004 1.339 1.342 1.299 1.327 34,056 -0.03(-2.44%)
Oct 11, 2004 1.380 1.385 1.359 1.360 22,312 +0.00(+0.06%)
Oct 08, 2004 1.362 1.370 1.345 1.359 167,933 -0.00(-0.12%)
Oct 07, 2004 1.371 1.372 1.327 1.361 342,912 -0.01(-0.75%)
Oct 06, 2004 1.401 1.405 1.357 1.371 379,317 -0.01(-0.68%)
Oct 05, 2004 1.394 1.397 1.380 1.380 97,471 -0.01(-0.43%)
Oct 04, 2004 1.418 1.420 1.386 1.386 304,158 -0.01(-0.73%)
Oct 01, 2004 1.356 1.397 1.356 1.397 420,420 +0.04(+2.82%)
Sep 30, 2004 1.333 1.359 1.333 1.358 400,456 +0.01(+0.63%)
Sep 29, 2004 1.303 1.351 1.303 1.350 381,666 +0.05(+3.66%)
Sep 28, 2004 1.281 1.307 1.281 1.302 104,517 +0.01(+0.79%)
Sep 27, 2004 1.282 1.298 1.276 1.292 69,287 +0.02(+1.20%)
Sep 24, 2004 1.254 1.287 1.254 1.276 90,425 +0.02(+1.28%)
Sep 23, 2004 1.278 1.310 1.252 1.260 380,492 -0.03(-1.99%)
Sep 22, 2004 1.306 1.306 1.286 1.286 68,112 -0.02(-1.56%)
Sep 21, 2004 1.315 1.325 1.294 1.306 366,399 -0.00(-0.13%)
Sep 20, 2004 1.319 1.342 1.299 1.308 364,051 -0.01(-0.84%)
Sep 17, 2004 1.260 1.328 1.260 1.319 337,040 +0.07(+5.37%)
Sep 16, 2004 1.286 1.286 1.237 1.252 1,887,194 +0.00(+0.14%)
Sep 15, 2004 1.278 1.279 1.226 1.250 1,156,743 -0.04(-3.36%)
Sep 14, 2004 1.310 1.310 1.278 1.293 41,102 +0.01(+0.60%)
Sep 13, 2004 1.300 1.310 1.286 1.286 95,123 -0.01(-1.11%)
Sep 10, 2004 1.307 1.310 1.299 1.300 184,374 -0.01(-0.52%)
Sep 09, 2004 1.301 1.311 1.277 1.307 159,712 +0.01(+0.46%)
Sep 08, 2004 1.273 1.308 1.273 1.301 167,933 +0.04(+2.90%)
Sep 07, 2004 1.263 1.299 1.256 1.265 155,015 +0.01(+0.81%)
Sep 03, 2004 1.207 1.270 1.207 1.254 277,148 +0.06(+4.69%)
Sep 02, 2004 1.232 1.233 1.196 1.198 178,502 -0.03(-2.76%)
Sep 01, 2004 1.180 1.233 1.180 1.232 492,056 +0.06(+5.16%)
Aug 31, 2004 1.167 1.184 1.167 1.172 69,287 +0.00(+0.36%)
Aug 30, 2004 1.178 1.178 1.167 1.167 11,743 -0.00(-0.15%)
Aug 27, 2004 1.152 1.169 1.152 1.169 160,887 +0.01(+0.73%)
Aug 26, 2004 1.140 1.161 1.140 1.161 45,799 +0.02(+1.41%)
Aug 25, 2004 1.165 1.179 1.144 1.144 196,117 -0.02(-1.90%)
Aug 24, 2004 1.144 1.169 1.144 1.167 49,323 +0.01(+1.18%)
Aug 23, 2004 1.162 1.162 1.146 1.153 130,353 -0.01(-0.88%)
Aug 20, 2004 1.150 1.163 1.128 1.163 140,923 +0.03(+2.55%)
Aug 19, 2004 1.104 1.148 1.104 1.134 84,553 +0.04(+3.66%)
Aug 18, 2004 1.120 1.120 1.094 1.094 174,979 -0.01(-1.15%)
Aug 17, 2004 1.098 1.115 1.098 1.107 31,707 -0.00(-0.08%)
Aug 16, 2004 1.098 1.108 1.096 1.108 102,169 +0.01(+1.01%)
Aug 13, 2004 1.098 1.116 1.094 1.097 131,528 +0.00(+0.39%)
Aug 12, 2004 1.080 1.093 1.080 1.093 16,441 +0.02(+1.58%)
Aug 11, 2004 1.058 1.075 1.058 1.075 28,184 +0.01(+1.04%)
Aug 10, 2004 1.022 1.074 1.022 1.064 64,589 +0.04(+4.34%)
Aug 09, 2004 1.012 1.034 1.012 1.020 99,820 +0.02(+1.61%)
Aug 06, 2004 0.9776 1.004 0.9776 1.004 971,194 +0.03(+3.06%)
Aug 05, 2004 0.9707 1.009 0.9707 0.9741 2,014,024 +0.01(+1.24%)
Aug 04, 2004 0.9759 0.9776 0.9622 0.9622 157,364 -0.01(-0.53%)
Aug 03, 2004 0.9699 0.9741 0.9673 0.9673 84,553 +0.01(+0.62%)
Aug 02, 2004 0.9503 0.9673 0.9503 0.9614 159,712 +0.00(+0.36%)
Jul 30, 2004 0.9597 0.9622 0.9580 0.9580 211,384 -0.00(-0.09%)
Jul 29, 2004 0.9580 0.9733 0.9580 0.9588 318,251 +0.02(+1.62%)
Jul 28, 2004 0.9512 0.9512 0.9435 0.9435 7,046 -0.00(-0.18%)
Jul 27, 2004 0.9503 0.9503 0.9452 0.9452 266,579 -0.00(-0.09%)
Jul 26, 2004 0.9622 0.9622 0.9460 0.9460 55,194 -0.02(-1.68%)
Jul 23, 2004 0.9597 0.9622 0.9580 0.9622 130,353 +0.01(+0.89%)
Jul 22, 2004 0.9503 0.9537 0.9409 0.9537 183,199 -0.01(-0.53%)
Jul 21, 2004 0.9639 0.9639 0.9537 0.9588 22,312 -0.01(-1.23%)
Jul 20, 2004 0.9324 0.9793 0.9324 0.9707 211,384 +0.05(+5.07%)
Jul 19, 2004 0.9069 0.9265 0.9069 0.9239 122,133 +0.03(+2.84%)
Jul 16, 2004 0.8822 0.8984 0.8822 0.8984 219,605 +0.02(+1.93%)
Jul 15, 2004 0.8737 0.8822 0.8728 0.8813 86,902 +0.01(+0.98%)
Jul 14, 2004 0.8643 0.8728 0.8643 0.8728 9,394 +0.00(+0.00%)
Jul 13, 2004 0.8754 0.8771 0.8720 0.8728 166,758 +0.00(+0.00%)
Jul 12, 2004 0.8600 0.8745 0.8558 0.8728 265,405 +0.01(+0.79%)
Jul 09, 2004 0.8626 0.8686 0.8626 0.8660 29,358 +0.00(+0.30%)
Jul 08, 2004 0.8677 0.8686 0.8600 0.8635 136,225 -0.01(-0.98%)
Jul 07, 2004 0.8737 0.8737 0.8686 0.8720 25,835 -0.01(-0.58%)
Jul 06, 2004 0.8856 0.8856 0.8754 0.8771 24,661 +0.00(+0.00%)
Jul 02, 2004 0.8813 0.8813 0.8686 0.8771 102,169 +0.00(+0.49%)
Jul 01, 2004 0.8779 0.8788 0.8728 0.8728 22,312 +0.01(+0.69%)
Jun 30, 2004 0.8754 0.8754 0.8643 0.8669 19,964 +0.00(+0.00%)
Jun 29, 2004 0.8686 0.8686 0.8652 0.8669 57,543 +0.00(+0.20%)
Jun 28, 2004 0.8771 0.8771 0.8507 0.8652 92,774 -0.01(-0.88%)
Jun 25, 2004 0.8686 0.8771 0.8558 0.8728 66,938 -0.00(-0.49%)
Jun 24, 2004 0.8771 0.8788 0.8762 0.8771 73,984 +0.00(+0.49%)
Jun 23, 2004 0.8771 0.8839 0.8669 0.8728 213,733 +0.00(+0.00%)
Jun 22, 2004 0.8728 0.8737 0.8652 0.8728 59,892 -0.00(-0.10%)
Jun 21, 2004 0.8745 0.8805 0.8728 0.8737 42,276 -0.00(-0.10%)
Jun 18, 2004 0.8796 0.8864 0.8737 0.8745 84,553 -0.00(-0.29%)
Jun 17, 2004 0.8771 0.8771 0.8703 0.8771 45,799 +0.00(+0.00%)
Jun 16, 2004 0.8933 0.8941 0.8686 0.8771 73,984 -0.02(-1.81%)
Jun 15, 2004 0.8507 0.8941 0.8507 0.8933 284,194 +0.04(+4.48%)
Jun 14, 2004 0.8847 0.8847 0.8549 0.8549 125,656 -0.02(-2.43%)
Jun 10, 2004 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Jun 09, 2004 0.8941 0.9077 0.8745 0.8762 72,810 -0.01(-1.34%)
Jun 08, 2004 0.8677 0.8881 0.8677 0.8881 24,661 +0.03(+3.27%)
Jun 07, 2004 0.8515 0.8600 0.8447 0.8600 48,148 +0.02(+2.02%)
Jun 04, 2004 0.8268 0.8507 0.8268 0.8430 167,933 +0.02(+2.06%)
Jun 03, 2004 0.8277 0.8277 0.8132 0.8260 268,928 +0.00(+0.00%)
Jun 02, 2004 0.8141 0.8260 0.8141 0.8260 654,117 +0.00(+0.41%)
Jun 01, 2004 0.8192 0.8226 0.8047 0.8226 933,614 +0.01(+1.47%)
May 28, 2004 0.8090 0.8149 0.8090 0.8107 63,415 +0.01(+1.28%)
May 27, 2004 0.7868 0.8004 0.7868 0.8004 19,964 +0.01(+1.73%)
May 26, 2004 0.7706 0.7885 0.7706 0.7868 117,435 +0.04(+5.00%)
May 25, 2004 0.7493 0.7664 0.7493 0.7493 199,640 +0.00(+0.23%)
May 24, 2004 0.7579 0.7579 0.7408 0.7476 1,080,409 -0.01(-1.90%)
May 21, 2004 0.7783 0.7783 0.7621 0.7621 37,579 -0.01(-1.00%)
May 20, 2004 0.7664 0.7740 0.7664 0.7698 7,046 +0.00(+0.44%)
May 19, 2004 0.7860 0.8090 0.7664 0.7664 201,989 -0.01(-1.85%)
May 18, 2004 0.7545 0.7834 0.7545 0.7809 34,056 +0.02(+2.34%)
May 17, 2004 0.7655 0.7740 0.7579 0.7630 139,748 -0.00(-0.22%)
May 14, 2004 0.7783 0.7834 0.7553 0.7647 270,102 -0.01(-1.75%)
May 13, 2004 0.8090 0.8090 0.7783 0.7783 324,122 -0.03(-3.48%)
May 12, 2004 0.8345 0.8345 0.7877 0.8064 337,040 -0.02(-2.87%)
May 11, 2004 0.8090 0.8302 0.8090 0.8302 56,369 +0.03(+3.94%)
May 10, 2004 0.8260 0.8422 0.7987 0.7987 86,902 -0.06(-6.48%)
May 07, 2004 0.8677 0.8813 0.8541 0.8541 152,666 -0.02(-2.34%)
May 06, 2004 0.8694 0.8796 0.8694 0.8745 41,102 -0.00(-0.29%)
May 05, 2004 0.8728 0.8771 0.8728 0.8771 61,066 +0.01(+0.88%)
May 04, 2004 0.8566 0.8694 0.8566 0.8694 22,312 +0.01(+1.49%)
May 03, 2004 0.9111 0.9111 0.8524 0.8566 65,764 -0.05(-5.54%)
Apr 30, 2004 0.9026 0.9154 0.9026 0.9069 1,194,322 -0.00(-0.19%)
Apr 29, 2004 0.9409 0.9409 0.9086 0.9086 63,415 -0.02(-2.02%)
Apr 28, 2004 0.9401 0.9401 0.9111 0.9273 411,025 -0.01(-1.18%)
Apr 27, 2004 0.9367 0.9443 0.9367 0.9384 142,097 -0.00(-0.09%)
Apr 26, 2004 0.9384 0.9529 0.9384 0.9392 233,697 +0.01(+1.01%)
Apr 23, 2004 0.9486 0.9486 0.9282 0.9299 76,333 +0.00(+0.28%)
Apr 22, 2004 0.9495 0.9495 0.9248 0.9273 293,589 -0.02(-2.33%)
Apr 21, 2004 0.9622 0.9622 0.9452 0.9495 34,056 -0.02(-2.19%)
Apr 20, 2004 0.9776 0.9776 0.9707 0.9707 7,046 +0.00(+0.09%)
Apr 19, 2004 0.9741 0.9835 0.9656 0.9699 16,441 -0.01(-1.30%)
Apr 16, 2004 0.9759 0.9878 0.9759 0.9827 54,020 +0.01(+0.70%)
Apr 15, 2004 0.9920 0.9920 0.9759 0.9759 30,533 -0.01(-1.29%)
Apr 14, 2004 0.9920 0.9937 0.9861 0.9886 111,564 -0.00(-0.34%)
Apr 13, 2004 1.005 1.005 0.9835 0.9920 36,405 +0.01(+1.30%)
Apr 12, 2004 0.9861 0.9946 0.9793 0.9793 185,548 -0.02(-1.54%)
Apr 08, 2004 1.001 1.001 0.9946 0.9946 2,348 -0.00(-0.09%)
Apr 07, 2004 0.9954 0.9954 0.9954 0.9954 5,871 -0.00(-0.26%)
Apr 06, 2004 0.9920 0.9980 0.9920 0.9980 4,697 +0.01(+1.47%)
Apr 05, 2004 0.9920 0.9920 0.9665 0.9835 477,963 -0.01(-0.86%)
Apr 02, 2004 1.018 1.018 0.9895 0.9920 482,661 -0.01(-1.27%)
Apr 01, 2004 1.005 1.013 1.005 1.005 325,297 -0.00(-0.42%)
Mar 31, 2004 1.022 1.026 1.009 1.009 290,066 -0.02(-1.90%)
Mar 30, 2004 1.030 1.044 1.022 1.029 86,902 +0.01(+0.50%)
Mar 29, 2004 1.030 1.031 1.020 1.024 28,184 -0.01(-0.58%)
Mar 26, 2004 1.025 1.039 1.025 1.030 39,928 +0.01(+1.26%)
Mar 25, 2004 1.026 1.030 1.017 1.017 14,092 -0.01(-0.50%)
Mar 24, 2004 1.024 1.043 1.013 1.022 73,984 -0.01(-0.99%)
Mar 23, 2004 1.039 1.046 1.030 1.032 88,076 -0.01(-0.57%)
Mar 22, 2004 1.049 1.049 1.038 1.038 95,123 -0.00(-0.25%)
Mar 19, 2004 1.034 1.055 1.030 1.041 220,779 +0.02(+1.58%)
Mar 18, 2004 1.019 1.024 1.017 1.024 100,994 +0.00(+0.42%)
Mar 17, 2004 1.008 1.020 1.008 1.020 7,046 +0.01(+1.27%)
Mar 16, 2004 1.008 1.009 0.9878 1.007 31,707 +0.00(+0.17%)
Mar 15, 2004 0.9997 1.008 0.9963 1.006 30,533 +0.01(+1.46%)
Mar 12, 2004 1.001 1.001 0.9597 0.9912 290,066 -0.00(-0.17%)
Mar 11, 2004 1.009 1.009 0.9810 0.9929 72,810 -0.01(-0.77%)
Mar 10, 2004 1.018 1.018 1.001 1.001 81,030 -0.03(-2.57%)
Mar 09, 2004 1.032 1.032 1.025 1.027 11,743 -0.01(-1.31%)
Mar 08, 2004 1.024 1.041 1.024 1.041 17,615 +0.01(+0.83%)
Mar 05, 2004 1.023 1.041 1.016 1.032 51,671 +0.01(+0.50%)
Mar 04, 2004 1.041 1.041 1.025 1.027 43,451 -0.01(-0.58%)
Mar 03, 2004 1.052 1.052 1.013 1.033 108,040 -0.01(-0.98%)
Mar 02, 2004 1.043 1.043 1.036 1.043 131,528 -0.01(-0.81%)
Mar 01, 2004 1.015 1.059 1.015 1.052 28,184 +0.04(+4.22%)
Feb 27, 2004 1.009 1.019 0.9963 1.009 84,553 -0.00(-0.08%)
Feb 26, 2004 1.011 1.011 1.010 1.010 8,220 -0.01(-0.92%)
Feb 25, 2004 1.019 1.019 1.009 1.019 52,846 -0.00(-0.17%)
Feb 24, 2004 0.9954 1.021 0.9954 1.021 17,615 +0.02(+1.61%)
Feb 23, 2004 1.015 1.015 1.003 1.005 35,230 -0.02(-1.83%)
Feb 20, 2004 0.9750 1.026 0.9750 1.024 407,502 +0.03(+2.65%)
Feb 19, 2004 1.005 1.005 0.9869 0.9971 348,784 -0.01(-1.18%)
Feb 18, 2004 1.058 1.058 0.9886 1.009 517,892 -0.04(-3.81%)
Feb 17, 2004 1.064 1.064 1.035 1.049 103,343 -0.01(-1.04%)
Feb 13, 2004 1.073 1.074 1.051 1.060 113,912 -0.00(-0.40%)
Feb 12, 2004 1.090 1.090 1.058 1.064 109,215 -0.04(-3.70%)
Feb 11, 2004 1.073 1.105 1.069 1.105 503,799 +0.04(+3.84%)
Feb 10, 2004 1.047 1.090 1.047 1.064 116,261 +0.03(+2.46%)
Feb 09, 2004 1.039 1.052 1.035 1.039 244,266 +0.01(+0.83%)
Feb 06, 2004 1.030 1.041 1.023 1.030 299,461 +0.01(+0.83%)
Feb 05, 2004 1.041 1.051 1.016 1.022 204,338 -0.01(-1.07%)
Feb 04, 2004 1.062 1.069 1.031 1.033 369,922 -0.01(-0.57%)
Feb 03, 2004 1.026 1.064 1.026 1.039 146,794 +0.02(+2.01%)
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.