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 )

5.160 +0.100 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2005 1.294 1.334 1.294 1.333 155,015 +0.02(+1.82%)
Oct 28, 2005 1.288 1.317 1.288 1.310 118,610 +0.03(+2.19%)
Oct 27, 2005 1.296 1.319 1.271 1.282 135,051 -0.03(-2.65%)
Oct 26, 2005 1.311 1.325 1.298 1.316 286,543 -0.01(-0.52%)
Oct 25, 2005 1.316 1.333 1.299 1.323 582,481 -0.00(-0.32%)
Oct 24, 2005 1.294 1.333 1.281 1.328 490,881 +0.03(+2.30%)
Oct 21, 2005 1.309 1.333 1.288 1.298 389,887 -0.02(-1.17%)
Oct 20, 2005 1.384 1.389 1.302 1.313 329,994 -0.08(-5.98%)
Oct 19, 2005 1.403 1.418 1.379 1.397 179,676 -0.01(-0.97%)
Oct 18, 2005 1.397 1.419 1.397 1.410 1,007,599 +0.01(+0.36%)
Oct 17, 2005 1.426 1.451 1.405 1.405 625,933 -0.00(-0.24%)
Oct 14, 2005 1.408 1.413 1.397 1.408 1,982,317 -0.00(-0.06%)
Oct 13, 2005 1.373 1.414 1.360 1.409 1,102,722 +0.01(+0.91%)
Oct 12, 2005 1.435 1.443 1.391 1.397 56,369 -0.03(-2.09%)
Oct 11, 2005 1.414 1.439 1.379 1.426 567,215 +0.00(+0.12%)
Oct 10, 2005 1.388 1.425 1.388 1.425 310,030 +0.02(+1.76%)
Oct 07, 2005 1.333 1.431 1.329 1.400 326,471 +0.06(+4.45%)
Oct 06, 2005 1.406 1.469 1.310 1.340 894,861 -0.07(-5.24%)
Oct 05, 2005 1.439 1.463 1.412 1.414 253,661 -0.04(-2.58%)
Oct 04, 2005 1.475 1.475 1.452 1.452 187,897 -0.03(-2.01%)
Oct 03, 2005 1.465 1.482 1.449 1.482 334,692 +0.01(+0.93%)
Sep 30, 2005 1.482 1.494 1.448 1.468 441,558 -0.03(-1.77%)
Sep 29, 2005 1.475 1.511 1.473 1.494 81,030 -0.01(-0.79%)
Sep 28, 2005 1.473 1.513 1.473 1.506 112,738 +0.04(+2.49%)
Sep 27, 2005 1.483 1.494 1.469 1.470 221,953 -0.01(-0.52%)
Sep 26, 2005 1.483 1.490 1.453 1.477 83,379 +0.01(+0.58%)
Sep 23, 2005 1.469 1.501 1.453 1.469 217,256 -0.01(-0.52%)
Sep 22, 2005 1.513 1.513 1.462 1.477 304,158 -0.03(-2.09%)
Sep 21, 2005 1.439 1.511 1.439 1.508 824,399 +0.06(+4.24%)
Sep 20, 2005 1.446 1.465 1.435 1.447 241,917 +0.01(+0.95%)
Sep 19, 2005 1.405 1.434 1.405 1.433 173,805 +0.05(+3.82%)
Sep 16, 2005 1.408 1.416 1.370 1.380 1,689,901 -0.03(-2.17%)
Sep 15, 2005 1.422 1.435 1.405 1.411 219,605 -0.00(-0.30%)
Sep 14, 2005 1.409 1.439 1.408 1.415 380,492 +0.01(+0.48%)
Sep 13, 2005 1.428 1.428 1.408 1.408 448,604 -0.01(-0.36%)
Sep 12, 2005 1.435 1.435 1.406 1.414 171,456 +0.00(+0.00%)
Sep 09, 2005 1.391 1.423 1.378 1.414 216,081 +0.01(+0.97%)
Sep 08, 2005 1.391 1.400 1.379 1.400 166,758 -0.00(-0.12%)
Sep 07, 2005 1.405 1.419 1.401 1.402 187,897 +0.03(+1.92%)
Sep 06, 2005 1.400 1.400 1.370 1.375 536,681 -0.02(-1.40%)
Sep 02, 2005 1.382 1.409 1.374 1.395 88,076 -0.01(-0.91%)
Sep 01, 2005 1.394 1.408 1.385 1.408 210,210 +0.02(+1.35%)
Aug 31, 2005 1.351 1.392 1.351 1.389 223,128 +0.02(+1.75%)
Aug 30, 2005 1.392 1.410 1.352 1.365 523,763 -0.02(-1.41%)
Aug 29, 2005 1.371 1.392 1.359 1.385 238,394 +0.02(+1.63%)
Aug 26, 2005 1.349 1.372 1.349 1.362 265,405 +0.01(+0.38%)
Aug 25, 2005 1.347 1.369 1.330 1.357 250,138 +0.02(+1.21%)
Aug 24, 2005 1.322 1.358 1.322 1.341 237,220 +0.01(+0.51%)
Aug 23, 2005 1.341 1.347 1.320 1.334 853,758 -0.00(-0.06%)
Aug 22, 2005 1.325 1.345 1.308 1.335 271,276 +0.03(+2.08%)
Aug 19, 2005 1.307 1.354 1.282 1.308 3,103,829 +0.00(+0.07%)
Aug 18, 2005 1.328 1.336 1.299 1.307 766,856 -0.02(-1.85%)
Aug 17, 2005 1.295 1.333 1.295 1.332 3,952,890 +0.03(+2.29%)
Aug 16, 2005 1.341 1.342 1.288 1.302 5,107,284 -0.02(-1.23%)
Aug 15, 2005 1.265 1.318 1.260 1.318 2,998,137 +0.07(+5.67%)
Aug 12, 2005 1.272 1.272 1.203 1.247 1,783,850 -0.03(-2.59%)
Aug 11, 2005 1.288 1.313 1.260 1.281 764,507 -0.06(-4.20%)
Aug 10, 2005 1.376 1.384 1.333 1.337 509,671 -0.02(-1.32%)
Aug 09, 2005 1.363 1.371 1.350 1.355 557,820 -0.02(-1.30%)
Aug 08, 2005 1.418 1.418 1.371 1.373 577,784 -0.05(-3.76%)
Aug 05, 2005 1.434 1.439 1.397 1.426 510,845 +0.00(+0.18%)
Aug 04, 2005 1.454 1.454 1.412 1.424 1,567,768 -0.03(-2.22%)
Aug 03, 2005 1.439 1.479 1.437 1.456 854,932 +0.02(+1.18%)
Aug 02, 2005 1.377 1.443 1.377 1.439 735,148 +0.06(+4.64%)
Aug 01, 2005 1.403 1.411 1.371 1.375 1,167,312 -0.02(-1.52%)
Jul 29, 2005 1.414 1.426 1.376 1.397 537,856 -0.02(-1.44%)
Jul 28, 2005 1.405 1.425 1.354 1.417 1,047,527 +0.00(+0.30%)
Jul 27, 2005 1.435 1.448 1.405 1.413 381,666 -0.00(-0.06%)
Jul 26, 2005 1.414 1.448 1.392 1.414 450,953 +0.01(+0.61%)
Jul 25, 2005 1.469 1.469 1.375 1.405 534,333 -0.06(-4.07%)
Jul 22, 2005 1.477 1.493 1.456 1.465 368,748 -0.01(-0.86%)
Jul 21, 2005 1.486 1.518 1.448 1.477 453,302 +0.00(+0.00%)
Jul 20, 2005 1.474 1.499 1.448 1.477 432,163 +0.00(+0.23%)
Jul 19, 2005 1.517 1.517 1.465 1.474 250,138 -0.03(-2.20%)
Jul 18, 2005 1.528 1.533 1.506 1.507 268,928 -0.01(-0.95%)
Jul 15, 2005 1.476 1.533 1.471 1.522 475,615 +0.01(+0.85%)
Jul 14, 2005 1.511 1.516 1.473 1.509 185,548 +0.03(+1.84%)
Jul 13, 2005 1.516 1.516 1.471 1.482 133,876 +0.00(+0.23%)
Jul 12, 2005 1.474 1.511 1.453 1.478 365,225 +0.01(+0.81%)
Jul 11, 2005 1.456 1.470 1.442 1.466 406,328 +0.03(+2.26%)
Jul 08, 2005 1.409 1.439 1.409 1.434 421,594 -0.02(-1.23%)
Jul 07, 2005 1.439 1.462 1.412 1.452 945,358 -0.00(-0.23%)
Jul 06, 2005 1.464 1.477 1.422 1.455 1,075,712 -0.01(-0.99%)
Jul 05, 2005 1.489 1.490 1.448 1.470 371,097 -0.01(-0.35%)
Jul 01, 2005 1.511 1.513 1.448 1.475 728,102 -0.02(-1.31%)
Jun 30, 2005 1.516 1.524 1.476 1.494 400,456 -0.02(-1.52%)
Jun 29, 2005 1.546 1.551 1.517 1.517 385,189 -0.01(-0.50%)
Jun 28, 2005 1.517 1.541 1.507 1.525 379,317 +0.02(+1.19%)
Jun 27, 2005 1.506 1.521 1.488 1.507 577,784 -0.01(-0.84%)
Jun 24, 2005 1.536 1.536 1.499 1.520 328,820 -0.01(-0.45%)
Jun 23, 2005 1.584 1.589 1.527 1.527 588,353 -0.09(-5.53%)
Jun 22, 2005 1.612 1.637 1.603 1.616 2,039,860 +0.01(+0.48%)
Jun 21, 2005 1.640 1.650 1.592 1.609 915,999 -0.01(-0.63%)
Jun 20, 2005 1.620 1.641 1.606 1.619 267,753 +0.02(+1.23%)
Jun 17, 2005 1.651 1.655 1.599 1.599 571,912 -0.02(-1.16%)
Jun 16, 2005 1.546 1.621 1.546 1.618 1,467,948 +0.08(+4.97%)
Jun 15, 2005 1.533 1.541 1.522 1.541 2,699,850 +0.02(+1.29%)
Jun 14, 2005 1.490 1.525 1.486 1.522 717,533 +0.04(+2.82%)
Jun 13, 2005 1.470 1.483 1.459 1.480 861,979 +0.01(+0.75%)
Jun 10, 2005 1.483 1.495 1.463 1.469 399,281 -0.03(-1.88%)
Jun 09, 2005 1.516 1.516 1.480 1.497 1,245,994 -0.02(-1.24%)
Jun 08, 2005 1.500 1.540 1.488 1.516 1,204,891 +0.03(+1.89%)
Jun 07, 2005 1.492 1.500 1.477 1.488 940,661 +0.01(+0.98%)
Jun 06, 2005 1.482 1.487 1.455 1.473 536,681 -0.01(-0.58%)
Jun 03, 2005 1.489 1.511 1.473 1.482 308,856 +0.01(+0.64%)
Jun 02, 2005 1.482 1.509 1.472 1.472 613,015 -0.01(-0.35%)
Jun 01, 2005 1.452 1.477 1.452 1.477 601,271 +0.01(+0.99%)
May 31, 2005 1.460 1.481 1.448 1.463 576,610 +0.01(+1.00%)
May 27, 2005 1.456 1.474 1.448 1.448 96,297 -0.01(-0.53%)
May 26, 2005 1.458 1.479 1.456 1.456 69,287 +0.00(+0.12%)
May 25, 2005 1.460 1.462 1.448 1.454 487,358 +0.00(+0.23%)
May 24, 2005 1.450 1.469 1.448 1.451 212,558 -0.01(-0.93%)
May 23, 2005 1.426 1.465 1.405 1.465 1,783,850 +0.02(+1.18%)
May 20, 2005 1.454 1.454 1.414 1.448 644,722 -0.01(-0.47%)
May 19, 2005 1.454 1.465 1.432 1.454 2,070,393 -0.00(-0.29%)
May 18, 2005 1.460 1.482 1.435 1.459 348,784 +0.01(+0.59%)
May 17, 2005 1.439 1.477 1.422 1.450 979,414 -0.01(-0.41%)
May 16, 2005 1.405 1.469 1.405 1.456 490,881 +0.05(+3.64%)
May 13, 2005 1.490 1.495 1.362 1.405 349,958 -0.09(-6.25%)
May 12, 2005 1.550 1.550 1.480 1.499 233,697 -0.05(-3.30%)
May 11, 2005 1.507 1.550 1.484 1.550 1,164,963 +0.08(+5.20%)
May 10, 2005 1.533 1.546 1.471 1.473 870,199 -0.05(-3.35%)
May 09, 2005 1.524 1.547 1.506 1.524 375,794 +0.01(+0.68%)
May 06, 2005 1.532 1.556 1.499 1.514 320,599 -0.00(-0.11%)
May 05, 2005 1.533 1.596 1.507 1.516 178,502 +0.00(+0.11%)
May 04, 2005 1.533 1.550 1.513 1.514 312,379 -0.00(-0.11%)
May 03, 2005 1.536 1.545 1.469 1.516 919,522 +0.01(+0.34%)
May 02, 2005 1.592 1.618 1.507 1.511 1,062,794 -0.06(-4.06%)
Apr 29, 2005 1.443 1.574 1.443 1.574 2,132,634 +0.13(+8.70%)
Apr 28, 2005 1.456 1.477 1.448 1.448 2,091,532 -0.01(-0.53%)
Apr 27, 2005 1.439 1.460 1.422 1.456 539,030 +0.01(+0.88%)
Apr 26, 2005 1.456 1.457 1.435 1.443 664,686 -0.01(-0.70%)
Apr 25, 2005 1.431 1.455 1.431 1.454 472,092 +0.02(+1.55%)
Apr 22, 2005 1.452 1.452 1.417 1.431 196,117 -0.00(-0.18%)
Apr 21, 2005 1.431 1.456 1.416 1.434 275,974 +0.01(+0.84%)
Apr 20, 2005 1.432 1.434 1.405 1.422 1,283,573 +0.00(+0.18%)
Apr 19, 2005 1.387 1.434 1.387 1.419 1,420,973 +0.04(+2.96%)
Apr 18, 2005 1.368 1.379 1.343 1.379 3,162,547 +0.02(+1.63%)
Apr 15, 2005 1.356 1.372 1.338 1.356 2,238,327 +0.01(+0.63%)
Apr 14, 2005 1.362 1.362 1.345 1.348 2,567,147 -0.01(-1.06%)
Apr 13, 2005 1.362 1.371 1.340 1.362 4,172,495 +0.03(+2.43%)
Apr 12, 2005 1.362 1.392 1.307 1.330 385,189 -0.03(-2.25%)
Apr 11, 2005 1.349 1.384 1.318 1.361 247,789 +0.02(+1.14%)
Apr 08, 2005 1.362 1.362 1.331 1.345 281,846 -0.01(-0.88%)
Apr 07, 2005 1.388 1.388 1.345 1.357 436,861 -0.02(-1.60%)
Apr 06, 2005 1.418 1.418 1.379 1.379 62,240 -0.02(-1.64%)
Apr 05, 2005 1.405 1.426 1.389 1.402 128,005 -0.00(-0.18%)
Apr 04, 2005 1.394 1.439 1.370 1.405 349,958 +0.03(+2.36%)
Apr 01, 2005 1.362 1.397 1.351 1.373 275,974 +0.01(+1.00%)
Mar 31, 2005 1.388 1.397 1.350 1.359 683,476 -0.02(-1.48%)
Mar 30, 2005 1.371 1.397 1.365 1.379 290,066 +0.02(+1.19%)
Mar 29, 2005 1.398 1.405 1.329 1.363 278,322 -0.02(-1.42%)
Mar 28, 2005 1.348 1.389 1.348 1.383 499,102 +0.02(+1.63%)
Mar 24, 2005 1.320 1.384 1.320 1.361 867,850 +0.02(+1.59%)
Mar 23, 2005 1.379 1.379 1.320 1.339 678,779 -0.05(-3.44%)
Mar 22, 2005 1.447 1.447 1.362 1.387 243,092 -0.06(-4.12%)
Mar 21, 2005 1.511 1.511 1.409 1.447 433,338 -0.00(-0.06%)
Mar 18, 2005 1.444 1.463 1.437 1.448 313,553 +0.00(+0.30%)
Mar 17, 2005 1.409 1.460 1.362 1.443 477,963 +0.03(+1.80%)
Mar 16, 2005 1.414 1.432 1.388 1.418 338,215 +0.00(+0.24%)
Mar 15, 2005 1.414 1.435 1.321 1.414 421,594 +0.02(+1.28%)
Mar 14, 2005 1.374 1.431 1.316 1.397 504,974 +0.03(+1.99%)
Mar 11, 2005 1.375 1.395 1.363 1.369 455,651 -0.01(-1.05%)
Mar 10, 2005 1.419 1.431 1.377 1.384 1,140,302 -0.05(-3.62%)
Mar 09, 2005 1.399 1.448 1.390 1.436 860,804 +0.01(+0.96%)
Mar 08, 2005 1.426 1.448 1.418 1.422 958,276 +0.00(+0.30%)
Mar 07, 2005 1.415 1.441 1.405 1.418 354,656 -0.01(-0.95%)
Mar 04, 2005 1.426 1.435 1.419 1.431 1,350,512 +0.00(+0.12%)
Mar 03, 2005 1.477 1.483 1.405 1.430 1,984,665 -0.04(-2.89%)
Mar 02, 2005 1.431 1.473 1.413 1.472 1,197,845 +0.04(+3.04%)
Mar 01, 2005 1.401 1.431 1.392 1.429 786,820 +0.01(+0.48%)
Feb 28, 2005 1.456 1.476 1.362 1.422 1,160,266 -0.05(-3.36%)
Feb 25, 2005 1.499 1.502 1.471 1.471 915,999 -0.02(-1.26%)
Feb 24, 2005 1.528 1.550 1.481 1.490 1,227,204 -0.07(-4.37%)
Feb 23, 2005 1.588 1.588 1.556 1.558 1,025,214 -0.02(-0.97%)
Feb 22, 2005 1.586 1.626 1.554 1.574 366,399 -0.03(-2.12%)
Feb 18, 2005 1.608 1.625 1.592 1.608 483,835 -0.00(-0.26%)
Feb 17, 2005 1.600 1.628 1.567 1.612 1,024,040 +0.01(+0.74%)
Feb 16, 2005 1.588 1.625 1.580 1.600 860,804 +0.03(+2.06%)
Feb 15, 2005 1.592 1.599 1.554 1.568 859,630 -0.00(-0.11%)
Feb 14, 2005 1.496 1.576 1.465 1.569 1,620,614 +0.09(+6.04%)
Feb 11, 2005 1.511 1.511 1.439 1.480 748,066 -0.25(-14.30%)
Feb 10, 2005 1.707 1.754 1.707 1.727 441,558 +0.02(+1.35%)
Feb 09, 2005 1.733 1.733 1.682 1.704 183,199 -0.02(-1.19%)
Feb 08, 2005 1.693 1.724 1.692 1.724 196,117 +0.04(+2.38%)
Feb 07, 2005 1.705 1.737 1.626 1.684 1,048,702 -0.03(-1.83%)
Feb 04, 2005 1.682 1.787 1.682 1.716 426,292 +0.06(+3.33%)
Feb 03, 2005 1.635 1.678 1.633 1.660 228,999 +0.03(+1.99%)
Feb 02, 2005 1.643 1.652 1.628 1.628 375,794 +0.01(+0.63%)
Feb 01, 2005 1.609 1.655 1.605 1.618 140,923 -0.03(-2.06%)
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%)
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.