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 )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 0.9452 0.9537 0.9443 0.9537 48,148 -0.00(-0.18%)
Oct 30, 2003 0.9554 0.9554 0.9554 0.9554 0 +0.00(+0.00%)
Oct 29, 2003 0.9588 0.9665 0.9537 0.9554 21,138 -0.01(-0.97%)
Oct 28, 2003 0.9639 0.9648 0.9639 0.9648 3,523 +0.01(+0.80%)
Oct 27, 2003 0.9495 0.9580 0.9367 0.9571 77,507 +0.02(+1.72%)
Oct 24, 2003 0.9333 0.9443 0.9239 0.9409 199,640 +0.01(+1.28%)
Oct 23, 2003 0.9495 0.9495 0.9231 0.9290 25,835 -0.02(-2.33%)
Oct 22, 2003 0.9546 0.9546 0.9495 0.9512 22,312 -0.01(-0.71%)
Oct 21, 2003 0.9495 0.9580 0.9478 0.9580 56,369 +0.01(+0.90%)
Oct 20, 2003 0.9622 0.9622 0.9333 0.9495 125,656 +0.00(+0.18%)
Oct 17, 2003 0.9503 0.9503 0.9350 0.9478 102,169 -0.01(-0.89%)
Oct 16, 2003 0.9563 0.9563 0.9563 0.9563 8,220 -0.01(-1.40%)
Oct 15, 2003 0.9793 0.9793 0.9622 0.9699 1,007,599 -0.00(-0.26%)
Oct 14, 2003 0.9750 0.9750 0.9716 0.9724 98,646 +0.01(+0.71%)
Oct 13, 2003 0.9648 0.9656 0.9631 0.9656 41,102 +0.00(+0.09%)
Oct 10, 2003 0.9784 0.9784 0.9631 0.9648 72,810 -0.01(-1.05%)
Oct 09, 2003 0.9665 0.9793 0.9665 0.9750 342,912 +0.01(+1.06%)
Oct 08, 2003 0.9452 0.9452 0.9452 0.9648 1,132,081 +0.02(+2.07%)
Oct 07, 2003 0.9418 0.9452 0.9409 0.9452 764,507 +0.01(+1.46%)
Oct 06, 2003 0.9197 0.9375 0.9197 0.9316 547,251 +0.02(+1.77%)
Oct 03, 2003 0.9154 0.9154 0.9154 0.9154 5,871 +0.01(+1.41%)
Oct 02, 2003 0.9094 0.9094 0.8958 0.9026 253,661 +0.01(+1.05%)
Oct 01, 2003 0.8873 0.8950 0.8881 0.8933 389,887 +0.01(+0.67%)
Sep 30, 2003 0.8813 0.8873 0.8813 0.8873 17,615 +0.00(+0.48%)
Sep 29, 2003 0.8830 0.8830 0.8830 0.8830 1,174 +0.00(+0.19%)
Sep 26, 2003 0.8881 0.8881 0.8813 0.8813 115,087 -0.02(-1.80%)
Sep 25, 2003 0.8779 0.8779 0.8771 0.8975 252,487 +0.01(+1.35%)
Sep 24, 2003 0.8856 0.8856 0.8856 0.8856 0 +0.00(+0.00%)
Sep 23, 2003 0.8873 0.8873 0.8813 0.8856 63,415 -0.02(-1.79%)
Sep 22, 2003 0.8847 0.8856 0.8847 0.9018 42,276 +0.02(+2.02%)
Sep 19, 2003 0.8839 0.8839 0.8839 0.8839 8,220 +0.01(+1.27%)
Sep 18, 2003 0.8745 0.8745 0.8711 0.8728 39,928 +0.02(+2.09%)
Sep 17, 2003 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Sep 16, 2003 0.8549 0.8549 0.8549 0.8549 4,697 -0.01(-1.57%)
Sep 15, 2003 0.8507 0.8745 0.8507 0.8686 258,358 +0.02(+2.00%)
Sep 12, 2003 0.8515 0.8515 0.8515 0.8515 1,174 +0.00(+0.00%)
Sep 11, 2003 0.8600 0.8609 0.8515 0.8515 105,692 -0.01(-0.89%)
Sep 10, 2003 0.8473 0.8592 0.8473 0.8592 16,441 +0.01(+0.90%)
Sep 09, 2003 0.8524 0.8592 0.8498 0.8515 102,169 -0.01(-0.99%)
Sep 08, 2003 0.8635 0.8635 0.8549 0.8600 5,871 +0.01(+0.60%)
Sep 05, 2003 0.8507 0.8549 0.8473 0.8549 63,415 +0.00(+0.40%)
Sep 04, 2003 0.8192 0.8515 0.8192 0.8515 348,784 +0.03(+3.09%)
Sep 03, 2003 0.8302 0.8302 0.8183 0.8260 119,784 +0.00(+0.10%)
Sep 02, 2003 0.8090 0.8251 0.8030 0.8251 885,466 +0.02(+3.09%)
Aug 29, 2003 0.8047 0.8081 0.7877 0.8004 200,815 -0.01(-1.05%)
Aug 28, 2003 0.8081 0.8107 0.8081 0.8090 98,646 +0.01(+1.06%)
Aug 27, 2003 0.8098 0.8098 0.8004 0.8004 217,256 -0.02(-2.08%)
Aug 26, 2003 0.8175 0.8175 0.8175 0.8175 0 +0.00(+0.00%)
Aug 25, 2003 0.8175 0.8251 0.7962 0.8175 43,451 +0.00(+0.52%)
Aug 22, 2003 0.8047 0.8132 0.8047 0.8132 24,661 +0.01(+1.70%)
Aug 21, 2003 0.7919 0.7996 0.7919 0.7996 7,046 -0.00(-0.11%)
Aug 20, 2003 0.7936 0.8004 0.7936 0.8004 7,046 -0.00(-0.21%)
Aug 19, 2003 0.7953 0.8021 0.7953 0.8021 8,220 -0.00(-0.21%)
Aug 18, 2003 0.8038 0.8038 0.8038 0.8038 3,523 +0.01(+1.61%)
Aug 15, 2003 0.7911 0.7911 0.7911 0.7911 0 +0.00(+0.00%)
Aug 14, 2003 0.7885 0.7953 0.7885 0.7911 10,569 -0.00(-0.43%)
Aug 13, 2003 0.7996 0.8047 0.7877 0.7945 246,615 +0.00(+0.43%)
Aug 12, 2003 0.7928 0.7928 0.7877 0.7911 308,856 +0.01(+0.87%)
Aug 11, 2003 0.7809 0.7843 0.7809 0.7843 12,917 -0.01(-0.65%)
Aug 08, 2003 0.7774 0.8004 0.7774 0.7894 270,102 +0.02(+2.66%)
Aug 07, 2003 0.7562 0.7689 0.7562 0.7689 86,902 +0.02(+2.50%)
Aug 06, 2003 0.7562 0.7562 0.7485 0.7502 97,471 -0.00(-0.23%)
Aug 05, 2003 0.7502 0.7519 0.7502 0.7519 10,569 +0.00(+0.23%)
Aug 04, 2003 0.7621 0.7621 0.7451 0.7502 1,671,112 -0.03(-3.72%)
Aug 01, 2003 0.7834 0.7834 0.7664 0.7791 174,979 +0.01(+1.67%)
Jul 31, 2003 0.7638 0.7689 0.7638 0.7664 481,486 +0.00(+0.22%)
Jul 30, 2003 0.7706 0.7749 0.7604 0.7647 668,209 -0.01(-1.75%)
Jul 29, 2003 0.7613 0.7783 0.7613 0.7783 9,394 +0.02(+2.70%)
Jul 28, 2003 0.7715 0.7715 0.7400 0.7579 96,297 -0.02(-1.98%)
Jul 25, 2003 0.7757 0.7757 0.7732 0.7732 7,046 +0.00(+0.00%)
Jul 24, 2003 0.7834 0.7834 0.7664 0.7732 42,276 -0.01(-1.84%)
Jul 23, 2003 0.7919 0.7919 0.7877 0.7877 7,046 +0.00(+0.54%)
Jul 22, 2003 0.7834 0.7945 0.7621 0.7834 51,671 -0.00(-0.33%)
Jul 21, 2003 0.7860 0.7860 0.7860 0.7860 24,661 -0.00(-0.11%)
Jul 18, 2003 0.7749 0.8090 0.7749 0.7868 190,246 +0.01(+1.54%)
Jul 17, 2003 0.7749 0.7749 0.7749 0.7749 1,174 -0.00(-0.55%)
Jul 16, 2003 0.7834 0.7834 0.7791 0.7791 10,569 -0.01(-1.51%)
Jul 15, 2003 0.7885 0.7996 0.7885 0.7911 8,220 +0.01(+0.98%)
Jul 14, 2003 0.7706 0.7834 0.7706 0.7834 479,138 +0.01(+1.66%)
Jul 11, 2003 0.7706 0.7706 0.7706 0.7706 1,174 +0.00(+0.56%)
Jul 10, 2003 0.7749 0.7749 0.7664 0.7664 27,010 -0.02(-2.17%)
Jul 09, 2003 0.7860 0.7860 0.7749 0.7834 98,646 +0.00(+0.00%)
Jul 08, 2003 0.7672 0.7834 0.7672 0.7834 92,774 +0.01(+0.99%)
Jul 07, 2003 0.7894 0.7919 0.7715 0.7757 319,425 -0.01(-1.51%)
Jul 03, 2003 0.7936 0.7936 0.7877 0.7877 8,220 +0.00(+0.33%)
Jul 02, 2003 0.8038 0.8047 0.7834 0.7851 50,497 -0.01(-1.39%)
Jul 01, 2003 0.8149 0.8149 0.7919 0.7962 117,435 +0.01(+1.41%)
Jun 30, 2003 0.7553 0.7851 0.7553 0.7851 41,102 +0.04(+4.77%)
Jun 27, 2003 0.7536 0.7536 0.7493 0.7493 11,743 -0.01(-0.68%)
Jun 26, 2003 0.7442 0.7545 0.7374 0.7545 7,046 +0.00(+0.23%)
Jun 25, 2003 0.7451 0.7579 0.7451 0.7528 352,307 +0.01(+1.73%)
Jun 24, 2003 0.7170 0.7408 0.7170 0.7400 44,625 +0.03(+3.95%)
Jun 23, 2003 0.7374 0.7374 0.7110 0.7119 22,312 -0.03(-4.24%)
Jun 20, 2003 0.7528 0.7528 0.7434 0.7434 15,266 -0.01(-0.91%)
Jun 19, 2003 0.7502 0.7510 0.7468 0.7502 15,266 +0.00(+0.11%)
Jun 18, 2003 0.7451 0.7493 0.7451 0.7493 23,487 +0.00(+0.00%)
Jun 17, 2003 0.7579 0.7579 0.7493 0.7493 27,010 -0.01(-1.12%)
Jun 16, 2003 0.7510 0.7579 0.7510 0.7579 15,266 +0.01(+0.91%)
Jun 13, 2003 0.7510 0.7528 0.7493 0.7510 617,712 -0.01(-1.23%)
Jun 12, 2003 0.7621 0.7621 0.7604 0.7604 313,553 +0.00(+0.22%)
Jun 11, 2003 0.7493 0.7664 0.7493 0.7587 179,676 +0.01(+1.60%)
Jun 10, 2003 0.7442 0.7545 0.7442 0.7468 703,440 +0.01(+0.69%)
Jun 09, 2003 0.7068 0.7425 0.7025 0.7417 218,430 +0.03(+4.94%)
Jun 06, 2003 0.6736 0.7144 0.6557 0.7068 414,548 +0.03(+4.27%)
Jun 05, 2003 0.6642 0.6778 0.6642 0.6778 7,046 +0.01(+1.02%)
Jun 04, 2003 0.6710 0.6710 0.6710 0.6710 0 +0.00(+0.00%)
Jun 03, 2003 0.6642 0.6719 0.6642 0.6710 84,553 +0.00(+0.51%)
Jun 02, 2003 0.6812 0.6812 0.6650 0.6676 31,707 -0.01(-1.38%)
May 30, 2003 0.6710 0.6795 0.6667 0.6770 14,092 +0.01(+2.19%)
May 29, 2003 0.6412 0.6625 0.6412 0.6625 22,312 +0.02(+3.18%)
May 28, 2003 0.6395 0.6421 0.6395 0.6421 16,441 +0.00(+0.27%)
May 27, 2003 0.6684 0.6684 0.6386 0.6403 36,405 -0.04(-5.41%)
May 23, 2003 0.6446 0.6855 0.6446 0.6770 71,635 +0.04(+5.72%)
May 22, 2003 0.6412 0.6412 0.6386 0.6403 48,148 -0.01(-1.05%)
May 21, 2003 0.6676 0.6676 0.6284 0.6472 91,599 -0.02(-2.94%)
May 20, 2003 0.6667 0.6667 0.6667 0.6667 2,348 +0.00(+0.51%)
May 19, 2003 0.6702 0.6702 0.6633 0.6633 15,266 +0.00(+0.26%)
May 16, 2003 0.6702 0.6702 0.6616 0.6616 9,394 -0.01(-1.89%)
May 15, 2003 0.6974 0.6974 0.6719 0.6744 117,435 -0.02(-2.70%)
May 14, 2003 0.7025 0.7025 0.6897 0.6931 369,922 -0.01(-1.69%)
May 13, 2003 0.7068 0.7068 0.6983 0.7051 83,379 -0.00(-0.36%)
May 12, 2003 0.7025 0.7110 0.7025 0.7076 283,020 +0.01(+1.47%)
May 09, 2003 0.6897 0.7000 0.6889 0.6974 203,164 +0.01(+1.24%)
May 08, 2003 0.6736 0.6889 0.6736 0.6889 19,964 +0.02(+2.53%)
May 07, 2003 0.6650 0.6719 0.6650 0.6719 3,523 +0.01(+1.68%)
May 06, 2003 0.6684 0.6684 0.6608 0.6608 171,456 -0.00(-0.13%)
May 05, 2003 0.6727 0.6736 0.6591 0.6616 212,558 -0.02(-2.51%)
May 02, 2003 0.6770 0.6795 0.6770 0.6787 17,615 +0.00(+0.25%)
May 01, 2003 0.6770 0.6770 0.6770 0.6770 0 +0.00(+0.00%)
Apr 30, 2003 0.6787 0.6787 0.6761 0.6770 378,143 -0.01(-1.24%)
Apr 29, 2003 0.6829 0.6863 0.6829 0.6855 537,856 +0.00(+0.37%)
Apr 28, 2003 0.6727 0.6829 0.6727 0.6829 16,441 +0.01(+2.17%)
Apr 25, 2003 0.6710 0.6710 0.6684 0.6684 3,523 -0.01(-1.26%)
Apr 24, 2003 0.6855 0.6863 0.6744 0.6770 769,204 -0.01(-1.36%)
Apr 23, 2003 0.6761 0.6863 0.6761 0.6863 12,917 +0.01(+0.75%)
Apr 22, 2003 0.6940 0.6948 0.6753 0.6812 811,481 -0.01(-1.84%)
Apr 21, 2003 0.6914 0.6940 0.6914 0.6940 11,743 +0.00(+0.37%)
Apr 17, 2003 0.6940 0.6940 0.6821 0.6914 37,579 -0.00(-0.37%)
Apr 16, 2003 0.7008 0.7051 0.6940 0.6940 42,276 +0.00(+0.25%)
Apr 15, 2003 0.6719 0.6966 0.6719 0.6923 52,846 +0.03(+4.36%)
Apr 14, 2003 0.6616 0.6676 0.6574 0.6633 564,866 +0.01(+1.56%)
Apr 11, 2003 0.6489 0.6574 0.6489 0.6531 382,840 -0.00(-0.52%)
Apr 10, 2003 0.6565 0.6565 0.6565 0.6565 1,009,948 -0.00(-0.52%)
Apr 09, 2003 0.6557 0.6599 0.6480 0.6599 762,158 +0.01(+0.78%)
Apr 08, 2003 0.6548 0.6676 0.6548 0.6548 71,635 +0.01(+1.32%)
Apr 07, 2003 0.6344 0.6557 0.6344 0.6463 243,092 +0.02(+3.27%)
Apr 04, 2003 0.6216 0.6259 0.6216 0.6259 542,553 +0.01(+2.08%)
Apr 03, 2003 0.6131 0.6216 0.6131 0.6131 147,969 +0.00(+0.42%)
Apr 02, 2003 0.6122 0.6131 0.6088 0.6105 326,471 +0.01(+0.99%)
Apr 01, 2003 0.5910 0.6131 0.5910 0.6046 160,887 +0.02(+3.20%)
Mar 31, 2003 0.5807 0.5876 0.5807 0.5859 367,574 +0.01(+1.03%)
Mar 28, 2003 0.5799 0.5799 0.5799 0.5799 3,523 +0.01(+0.89%)
Mar 27, 2003 0.5748 0.5748 0.5748 0.5748 2,348 -0.00(-0.15%)
Mar 26, 2003 0.5799 0.5799 0.5714 0.5756 362,876 -0.00(-0.59%)
Mar 25, 2003 0.5748 0.5790 0.5748 0.5790 32,882 +0.00(+0.74%)
Mar 24, 2003 0.5748 0.5748 0.5705 0.5748 39,928 -0.00(-0.44%)
Mar 21, 2003 0.5773 0.5773 0.5773 0.5773 12,917 +0.00(+0.44%)
Mar 20, 2003 0.5688 0.5748 0.5680 0.5748 85,728 +0.00(+0.45%)
Mar 19, 2003 0.5714 0.5722 0.5705 0.5722 178,502 +0.00(+0.30%)
Mar 18, 2003 0.5748 0.5748 0.5705 0.5705 65,764 -0.00(-0.74%)
Mar 17, 2003 0.5739 0.5756 0.5654 0.5748 210,210 +0.01(+0.90%)
Mar 14, 2003 0.5697 0.5697 0.5697 0.5697 1,174 +0.00(+0.75%)
Mar 13, 2003 0.5629 0.5654 0.5629 0.5654 2,348 +0.00(+0.61%)
Mar 12, 2003 0.5663 0.5663 0.5620 0.5620 5,871 -0.01(-1.79%)
Mar 11, 2003 0.5620 0.5722 0.5620 0.5722 10,569 +0.01(+1.82%)
Mar 10, 2003 0.5620 0.5629 0.5612 0.5620 172,630 -0.00(-0.15%)
Mar 07, 2003 0.5646 0.5646 0.5629 0.5629 8,220 -0.01(-1.49%)
Mar 06, 2003 0.5714 0.5714 0.5714 0.5714 0 +0.00(+0.00%)
Mar 05, 2003 0.5714 0.5714 0.5714 0.5714 35,230 +0.00(+0.75%)
Mar 04, 2003 0.5671 0.5671 0.5671 0.5671 0 +0.00(+0.00%)
Mar 03, 2003 0.5671 0.5671 0.5671 0.5671 0 +0.00(+0.00%)
Feb 28, 2003 0.5671 0.5671 0.5663 0.5671 38,753 +0.01(+0.91%)
Feb 27, 2003 0.5612 0.5620 0.5560 0.5620 5,871 -0.01(-1.20%)
Feb 26, 2003 0.5663 0.5714 0.5654 0.5688 244,266 +0.01(+1.37%)
Feb 25, 2003 0.5731 0.5731 0.5603 0.5612 297,112 -0.01(-1.35%)
Feb 24, 2003 0.5705 0.5705 0.5688 0.5688 372,271 +0.01(+1.21%)
Feb 21, 2003 0.5629 0.5629 0.5620 0.5620 95,123 +0.01(+1.38%)
Feb 20, 2003 0.5458 0.5543 0.5458 0.5543 169,107 -0.01(-1.36%)
Feb 19, 2003 0.5663 0.5663 0.5620 0.5620 635,327 -0.00(-0.75%)
Feb 18, 2003 0.5620 0.5671 0.5620 0.5663 802,086 +0.00(+0.76%)
Feb 14, 2003 0.5484 0.5629 0.5484 0.5620 76,333 +0.01(+0.92%)
Feb 13, 2003 0.5637 0.5637 0.5560 0.5569 48,148 -0.01(-2.29%)
Feb 12, 2003 0.5745 0.5745 0.5699 0.5699 95,123 -0.00(-0.10%)
Feb 11, 2003 0.5705 0.5705 0.5705 0.5705 0 +0.00(+0.00%)
Feb 10, 2003 0.5714 0.5714 0.5705 0.5705 246,615 -0.01(-1.47%)
Feb 07, 2003 0.5671 0.5841 0.5671 0.5790 37,579 +0.01(+2.26%)
Feb 06, 2003 0.5663 0.5663 0.5663 0.5663 37,579 +0.00(+0.00%)
Feb 05, 2003 0.5663 0.5663 0.5663 0.5663 14,092 +0.00(+0.76%)
Feb 04, 2003 0.5790 0.5790 0.5612 0.5620 44,625 -0.03(-4.35%)
Feb 03, 2003 0.5586 0.5876 0.5552 0.5876 68,112 +0.02(+4.39%)
Jan 31, 2003 0.5629 0.5629 0.5629 0.5629 1,174 +0.00(+0.15%)
Jan 30, 2003 0.5620 0.5620 0.5620 0.5620 1,174 +0.00(+0.00%)
Jan 29, 2003 0.5646 0.5646 0.5569 0.5620 15,266 +0.01(+1.07%)
Jan 28, 2003 0.5637 0.5646 0.5560 0.5560 11,743 -0.01(-1.21%)
Jan 24, 2003 0.5663 0.5663 0.5629 0.5629 5,871 -0.01(-0.90%)
Jan 23, 2003 0.5671 0.5680 0.5663 0.5680 3,523 -0.00(-0.60%)
Jan 22, 2003 0.5961 0.5961 0.5705 0.5714 45,799 -0.02(-4.14%)
Jan 21, 2003 0.6003 0.6003 0.5961 0.5961 1,180,230 -0.01(-2.10%)
Jan 17, 2003 0.6165 0.6165 0.6088 0.6088 7,046 -0.01(-1.79%)
Jan 16, 2003 0.6276 0.6276 0.6199 0.6199 8,220 -0.01(-0.95%)
Jan 15, 2003 0.6259 0.6259 0.6259 0.6259 5,871 +0.00(+0.14%)
Jan 14, 2003 0.6310 0.6335 0.6233 0.6250 99,820 +0.00(+0.14%)
Jan 13, 2003 0.6242 0.6242 0.6242 0.6242 3,523 -0.00(-0.41%)
Jan 10, 2003 0.6225 0.6327 0.6225 0.6267 190,246 +0.01(+0.82%)
Jan 09, 2003 0.6216 0.6216 0.6216 0.6216 3,523 +0.00(+0.00%)
Jan 08, 2003 0.6216 0.6216 0.6216 0.6216 0 +0.00(+0.00%)
Jan 07, 2003 0.6208 0.6250 0.6208 0.6216 83,379 -0.00(-0.41%)
Jan 06, 2003 0.6114 0.6344 0.6114 0.6242 51,671 +0.02(+3.24%)
Jan 03, 2003 0.5961 0.6046 0.5961 0.6046 169,107 +0.02(+2.90%)
Jan 02, 2003 0.5739 0.5961 0.5739 0.5876 156,189 +0.01(+2.53%)
Dec 31, 2002 0.5705 0.5731 0.5705 0.5731 15,266 +0.00(+0.45%)
Dec 30, 2002 0.5680 0.5705 0.5637 0.5705 32,882 -0.00(-0.30%)
Dec 27, 2002 0.5688 0.5918 0.5543 0.5722 292,415 +0.01(+1.82%)
Dec 26, 2002 0.5748 0.5790 0.5620 0.5620 263,056 -0.02(-2.94%)
Dec 24, 2002 0.5790 0.5790 0.5790 0.5790 0 +0.00(+0.00%)
Dec 23, 2002 0.5833 0.5833 0.5790 0.5790 4,697 -0.01(-1.59%)
Dec 20, 2002 0.6046 0.6046 0.5876 0.5884 17,615 -0.01(-2.26%)
Dec 19, 2002 0.5995 0.6020 0.5995 0.6020 233,697 +0.00(+0.28%)
Dec 18, 2002 0.6003 0.6046 0.5986 0.6003 274,799 -0.00(-0.70%)
Dec 17, 2002 0.5833 0.6131 0.5833 0.6046 542,553 +0.02(+3.65%)
Dec 16, 2002 0.5663 0.5876 0.5663 0.5833 50,497 +0.03(+5.06%)
Dec 13, 2002 0.5552 0.5552 0.5552 0.5552 10,569 +0.00(+0.00%)
Dec 12, 2002 0.5543 0.5578 0.5543 0.5552 11,743 +0.00(+0.00%)
Dec 11, 2002 0.5450 0.5578 0.5450 0.5552 833,794 +0.00(+0.00%)
Dec 10, 2002 0.5569 0.5595 0.5552 0.5552 90,425 +0.00(+0.62%)
Dec 09, 2002 0.5578 0.5620 0.5518 0.5518 97,471 -0.01(-1.82%)
Dec 06, 2002 0.5646 0.5646 0.5509 0.5620 972,368 -0.00(-0.45%)
Dec 05, 2002 0.5535 0.5654 0.5526 0.5646 108,040 +0.00(+0.30%)
Dec 04, 2002 0.5807 0.5816 0.5629 0.5629 35,230 -0.01(-1.93%)
Dec 03, 2002 0.5790 0.5790 0.5739 0.5739 14,092 -0.01(-2.18%)
Dec 02, 2002 0.5876 0.5876 0.5833 0.5867 99,820 +0.00(+0.44%)
Nov 29, 2002 0.5782 0.5876 0.5782 0.5841 271,276 +0.01(+2.39%)
Nov 27, 2002 0.5807 0.5816 0.5705 0.5705 106,866 -0.00(-0.74%)
Nov 26, 2002 0.5663 0.5876 0.5492 0.5748 147,969 -0.00(-0.59%)
Nov 25, 2002 0.5782 0.5782 0.5782 0.5782 2,348 -0.00(-0.44%)
Nov 22, 2002 0.5807 0.5807 0.5807 0.5807 0 +0.00(+0.00%)
Nov 21, 2002 0.5782 0.5807 0.5782 0.5807 100,994 +0.01(+2.10%)
Nov 20, 2002 0.5705 0.5714 0.5629 0.5688 126,830 +0.00(+0.00%)
Nov 19, 2002 0.5535 0.5688 0.5535 0.5688 176,153 +0.02(+4.38%)
Nov 18, 2002 0.5492 0.5620 0.5450 0.5450 15,266 -0.00(-0.78%)
Nov 15, 2002 0.5492 0.5492 0.5492 0.5492 0 +0.00(+0.00%)
Nov 14, 2002 0.5492 0.5492 0.5492 0.5492 0 +0.00(+0.00%)
Nov 13, 2002 0.5543 0.5543 0.5492 0.5492 7,046 -0.00(-0.77%)
Nov 12, 2002 0.5467 0.5535 0.5433 0.5535 30,533 +0.00(+0.00%)
Nov 11, 2002 0.5543 0.5680 0.5535 0.5535 24,661 +0.00(+0.00%)
Nov 08, 2002 0.5484 0.5535 0.5484 0.5535 10,569 +0.01(+1.88%)
Nov 07, 2002 0.5416 0.5441 0.5416 0.5433 14,092 +0.01(+1.27%)
Nov 06, 2002 0.5322 0.5365 0.5322 0.5365 19,964 +0.00(+0.00%)
Nov 05, 2002 0.5535 0.5535 0.5322 0.5365 22,312 -0.03(-4.55%)
Nov 04, 2002 0.5535 0.5629 0.5535 0.5620 27,010 +0.02(+3.13%)
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.