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 UNCHANGED
Streaming Delayed 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, 2007 3.491 3.535 3.423 3.449 554,297 -0.03(-0.86%)
Oct 30, 2007 3.461 3.509 3.452 3.478 412,199 +0.01(+0.32%)
Oct 29, 2007 3.512 3.520 3.467 3.467 281,846 -0.04(-1.09%)
Oct 26, 2007 3.472 3.545 3.450 3.506 465,045 +0.06(+1.83%)
Oct 25, 2007 3.407 3.449 3.407 3.443 307,681 +0.04(+1.20%)
Oct 24, 2007 3.406 3.443 3.386 3.402 286,543 -0.03(-0.99%)
Oct 23, 2007 3.413 3.462 3.409 3.436 185,548 +0.04(+1.13%)
Oct 22, 2007 3.387 3.432 3.375 3.398 270,102 +0.01(+0.43%)
Oct 19, 2007 3.474 3.505 3.383 3.383 400,456 -0.09(-2.46%)
Oct 18, 2007 3.457 3.506 3.433 3.468 480,312 -0.01(-0.17%)
Oct 17, 2007 3.474 3.496 3.448 3.474 267,753 +0.00(+0.00%)
Oct 16, 2007 3.491 3.491 3.375 3.474 1,155,568 -0.04(-1.11%)
Oct 15, 2007 3.542 3.553 3.491 3.513 452,128 -0.02(-0.55%)
Oct 12, 2007 3.491 3.575 3.491 3.533 138,574 +0.05(+1.29%)
Oct 11, 2007 3.555 3.585 3.478 3.488 275,974 -0.04(-1.13%)
Oct 10, 2007 3.551 3.556 3.501 3.528 259,533 -0.02(-0.70%)
Oct 09, 2007 3.534 3.571 3.534 3.553 500,276 +0.07(+2.15%)
Oct 08, 2007 3.457 3.478 3.437 3.478 223,128 +0.00(+0.05%)
Oct 05, 2007 3.317 3.477 3.317 3.476 334,692 +0.18(+5.56%)
Oct 04, 2007 3.253 3.335 3.236 3.293 527,286 +0.06(+1.74%)
Oct 03, 2007 3.342 3.353 3.237 3.237 346,435 -0.10(-2.94%)
Oct 02, 2007 3.406 3.406 3.335 3.335 1,109,768 -0.11(-3.07%)
Oct 01, 2007 3.369 3.440 3.355 3.440 638,851 +0.14(+4.31%)
Sep 28, 2007 3.325 3.325 3.274 3.298 314,728 +0.04(+1.28%)
Sep 27, 2007 3.146 3.273 3.140 3.256 508,497 +0.17(+5.34%)
Sep 26, 2007 3.053 3.098 3.053 3.091 186,722 +0.08(+2.69%)
Sep 25, 2007 2.963 3.020 2.963 3.010 454,476 +0.02(+0.68%)
Sep 24, 2007 2.963 3.004 2.957 2.990 600,097 +0.03(+0.89%)
Sep 21, 2007 3.006 3.006 2.963 2.963 756,286 +0.02(+0.52%)
Sep 20, 2007 2.980 3.002 2.943 2.948 553,122 -0.02(-0.75%)
Sep 19, 2007 2.972 3.012 2.968 2.970 1,106,245 -0.01(-0.46%)
Sep 18, 2007 2.981 3.010 2.892 2.984 1,265,958 +0.00(+0.09%)
Sep 17, 2007 3.006 3.006 2.981 2.981 152,666 -0.05(-1.68%)
Sep 14, 2007 3.045 3.072 3.030 3.032 268,928 -0.01(-0.39%)
Sep 13, 2007 3.024 3.075 3.023 3.044 385,189 +0.02(+0.68%)
Sep 12, 2007 2.991 3.048 2.989 3.024 224,302 +0.05(+1.60%)
Sep 11, 2007 2.925 2.986 2.925 2.976 649,420 +0.05(+1.57%)
Sep 10, 2007 2.938 2.954 2.912 2.930 319,425 -0.02(-0.66%)
Sep 07, 2007 2.959 2.979 2.918 2.950 199,640 -0.03(-1.03%)
Sep 06, 2007 2.908 3.002 2.908 2.980 346,435 +0.07(+2.49%)
Sep 05, 2007 2.860 2.931 2.847 2.908 387,538 -0.04(-1.24%)
Sep 04, 2007 2.917 2.957 2.912 2.945 421,594 -0.00(-0.06%)
Aug 31, 2007 2.938 2.957 2.916 2.946 292,415 +0.04(+1.29%)
Aug 30, 2007 2.857 2.929 2.857 2.909 346,435 +0.04(+1.40%)
Aug 29, 2007 2.814 2.893 2.814 2.869 347,610 +0.11(+3.95%)
Aug 28, 2007 2.831 2.889 2.758 2.760 584,830 -0.13(-4.59%)
Aug 27, 2007 2.870 2.921 2.855 2.893 457,999 +0.02(+0.56%)
Aug 24, 2007 2.830 2.879 2.802 2.876 467,394 +0.06(+2.05%)
Aug 23, 2007 2.848 2.874 2.676 2.819 631,804 +0.02(+0.70%)
Aug 22, 2007 2.732 2.825 2.732 2.799 1,025,214 +0.14(+5.45%)
Aug 21, 2007 2.641 2.675 2.634 2.654 236,046 -0.00(-0.10%)
Aug 20, 2007 2.644 2.659 2.591 2.657 513,194 +0.07(+2.90%)
Aug 17, 2007 2.641 2.641 2.469 2.582 1,026,389 +0.15(+6.09%)
Aug 16, 2007 2.587 2.587 2.340 2.434 1,127,384 -0.25(-9.27%)
Aug 15, 2007 2.733 2.793 2.682 2.682 672,907 -0.08(-2.81%)
Aug 14, 2007 2.895 2.925 2.738 2.760 641,199 -0.16(-5.37%)
Aug 13, 2007 2.921 2.994 2.894 2.916 1,100,373 +0.06(+2.27%)
Aug 10, 2007 2.874 2.874 2.803 2.852 1,132,081 -0.07(-2.33%)
Aug 09, 2007 2.905 2.971 2.864 2.920 1,327,025 -0.01(-0.29%)
Aug 08, 2007 2.853 2.974 2.853 2.928 1,415,101 +0.10(+3.55%)
Aug 07, 2007 2.882 2.887 2.815 2.828 601,271 -0.02(-0.66%)
Aug 06, 2007 2.753 2.857 2.734 2.847 780,948 +0.01(+0.21%)
Aug 03, 2007 2.854 2.893 2.838 2.841 452,128 -0.05(-1.62%)
Aug 02, 2007 2.897 2.912 2.877 2.888 524,938 +0.03(+1.19%)
Aug 01, 2007 2.874 2.911 2.833 2.853 435,686 -0.06(-2.16%)
Jul 31, 2007 2.959 2.963 2.874 2.916 549,599 +0.01(+0.32%)
Jul 30, 2007 2.809 2.925 2.750 2.907 709,312 +0.08(+2.96%)
Jul 27, 2007 2.815 2.860 2.743 2.824 771,553 -0.02(-0.78%)
Jul 26, 2007 2.991 2.991 2.800 2.846 2,116,193 -0.16(-5.27%)
Jul 25, 2007 3.066 3.118 2.958 3.004 1,503,178 -0.02(-0.59%)
Jul 24, 2007 3.130 3.184 3.002 3.022 2,881,875 -0.01(-0.45%)
Jul 23, 2007 2.959 3.046 2.959 3.036 724,579 +0.09(+3.18%)
Jul 20, 2007 2.938 2.968 2.910 2.942 358,179 +0.00(+0.15%)
Jul 19, 2007 2.824 2.938 2.824 2.938 965,322 +0.13(+4.55%)
Jul 18, 2007 2.789 2.823 2.785 2.810 1,119,163 +0.01(+0.18%)
Jul 17, 2007 2.829 2.840 2.795 2.805 454,476 -0.02(-0.78%)
Jul 16, 2007 2.844 2.844 2.814 2.827 757,461 -0.02(-0.78%)
Jul 13, 2007 2.836 2.864 2.819 2.849 497,927 -0.01(-0.18%)
Jul 12, 2007 2.844 2.865 2.836 2.854 1,288,271 +0.04(+1.27%)
Jul 11, 2007 2.827 2.840 2.795 2.819 896,035 +0.01(+0.49%)
Jul 10, 2007 2.891 2.891 2.799 2.805 780,948 -0.06(-2.25%)
Jul 09, 2007 2.942 2.954 2.838 2.870 1,092,153 -0.07(-2.35%)
Jul 06, 2007 2.929 2.960 2.916 2.939 1,890,717 +0.02(+0.85%)
Jul 05, 2007 2.892 2.920 2.879 2.914 946,532 +0.04(+1.42%)
Jul 03, 2007 2.856 2.881 2.852 2.873 704,615 +0.04(+1.35%)
Jul 02, 2007 2.830 2.856 2.830 2.835 1,628,835 +0.01(+0.27%)
Jun 29, 2007 2.830 2.859 2.808 2.827 600,097 -0.00(-0.09%)
Jun 28, 2007 2.837 2.841 2.819 2.830 423,943 -0.00(-0.09%)
Jun 27, 2007 2.800 2.842 2.785 2.832 456,825 +0.03(+0.94%)
Jun 26, 2007 2.811 2.818 2.779 2.806 569,563 +0.02(+0.61%)
Jun 25, 2007 2.818 2.829 2.783 2.789 690,522 -0.03(-1.06%)
Jun 22, 2007 2.784 2.833 2.784 2.819 496,753 +0.01(+0.24%)
Jun 21, 2007 2.725 2.820 2.722 2.812 1,108,594 +0.07(+2.71%)
Jun 20, 2007 2.736 2.767 2.732 2.738 857,281 -0.00(-0.09%)
Jun 19, 2007 2.725 2.759 2.725 2.740 729,276 +0.00(+0.00%)
Jun 18, 2007 2.722 2.751 2.721 2.740 571,912 +0.03(+1.00%)
Jun 15, 2007 2.683 2.739 2.683 2.713 812,656 +0.02(+0.79%)
Jun 14, 2007 2.656 2.693 2.641 2.692 3,336,352 +0.06(+2.13%)
Jun 13, 2007 2.572 2.650 2.559 2.635 1,870,753 +0.08(+3.17%)
Jun 12, 2007 2.572 2.591 2.553 2.555 2,574,193 -0.05(-1.99%)
Jun 11, 2007 2.612 2.618 2.590 2.607 1,797,942 +0.02(+0.79%)
Jun 08, 2007 2.496 2.589 2.492 2.586 2,220,711 +0.10(+4.22%)
Jun 07, 2007 2.555 2.580 2.460 2.481 554,297 -0.07(-2.64%)
Jun 06, 2007 2.546 2.578 2.534 2.549 1,063,968 -0.02(-0.63%)
Jun 05, 2007 2.580 2.587 2.551 2.565 2,840,773 -0.03(-1.05%)
Jun 04, 2007 2.630 2.630 2.579 2.592 1,994,060 -0.05(-1.84%)
Jun 01, 2007 2.589 2.641 2.589 2.641 2,922,038 +0.05(+1.87%)
May 31, 2007 2.571 2.602 2.563 2.592 1,820,255 +0.01(+0.46%)
May 30, 2007 2.554 2.598 2.538 2.580 1,477,342 +0.01(+0.53%)
May 29, 2007 2.582 2.612 2.555 2.567 2,365,157 -0.01(-0.36%)
May 25, 2007 2.560 2.588 2.555 2.576 1,595,013 +0.03(+1.20%)
May 24, 2007 2.549 2.563 2.527 2.545 1,856,660 -0.02(-0.83%)
May 23, 2007 2.615 2.640 2.555 2.567 2,226,583 -0.05(-1.76%)
May 22, 2007 2.624 2.635 2.595 2.612 1,767,409 +0.01(+0.29%)
May 21, 2007 2.616 2.636 2.598 2.605 1,131,376 -0.02(-0.94%)
May 18, 2007 2.640 2.660 2.612 2.630 948,881 -0.02(-0.87%)
May 17, 2007 2.682 2.661 2.598 2.653 2,071,568 +0.03(+1.07%)
May 16, 2007 2.625 2.635 2.576 2.624 2,420,352 +0.05(+1.99%)
May 15, 2007 2.552 2.580 2.549 2.573 1,520,794 +0.03(+1.07%)
May 14, 2007 2.529 2.558 2.513 2.546 1,215,461 -0.00(-0.07%)
May 11, 2007 2.546 2.572 2.532 2.548 1,523,142 +0.01(+0.27%)
May 10, 2007 2.589 2.605 2.528 2.541 1,026,389 -0.05(-1.78%)
May 09, 2007 2.596 2.632 2.583 2.587 1,186,102 -0.04(-1.56%)
May 08, 2007 2.663 2.669 2.613 2.628 2,119,717 -0.04(-1.37%)
May 07, 2007 2.653 2.680 2.650 2.664 1,443,286 +0.01(+0.48%)
May 04, 2007 2.576 2.772 2.650 2.652 1,891,891 -0.01(-0.45%)
May 03, 2007 2.697 2.708 2.641 2.664 1,599,476 +0.00(+0.13%)
May 02, 2007 2.642 2.682 2.642 2.660 919,522 +0.02(+0.94%)
May 01, 2007 2.632 2.643 2.630 2.635 261,881 +0.00(+0.03%)
Apr 30, 2007 2.776 2.776 2.631 2.635 945,358 -0.01(-0.55%)
Apr 27, 2007 2.665 2.680 2.605 2.649 641,199 -0.04(-1.55%)
Apr 26, 2007 2.683 2.708 2.657 2.691 968,845 -0.00(-0.03%)
Apr 25, 2007 2.676 2.710 2.658 2.692 1,469,122 +0.06(+2.20%)
Apr 24, 2007 2.571 2.648 2.561 2.634 2,422,701 +0.04(+1.54%)
Apr 23, 2007 2.660 2.674 2.589 2.594 3,087,388 -0.05(-1.71%)
Apr 20, 2007 2.550 2.646 2.550 2.639 4,820,741 +0.09(+3.47%)
Apr 19, 2007 2.482 2.584 2.481 2.550 1,768,583 -0.03(-1.02%)
Apr 18, 2007 2.592 2.592 2.557 2.577 1,449,158 -0.02(-0.92%)
Apr 17, 2007 2.585 2.616 2.546 2.601 1,615,917 +0.04(+1.43%)
Apr 16, 2007 2.561 2.601 2.541 2.564 751,589 +0.01(+0.37%)
Apr 13, 2007 2.588 2.588 2.533 2.555 1,201,368 -0.01(-0.46%)
Apr 12, 2007 2.553 2.575 2.537 2.567 845,538 +0.01(+0.20%)
Apr 11, 2007 2.550 2.597 2.550 2.561 730,450 -0.01(-0.40%)
Apr 10, 2007 2.553 2.606 2.553 2.572 2,075,091 -0.04(-1.66%)
Apr 09, 2007 2.668 2.669 2.593 2.615 815,004 -0.05(-2.04%)
Apr 05, 2007 2.682 2.694 2.660 2.670 729,276 -0.01(-0.51%)
Apr 04, 2007 2.767 2.768 2.658 2.683 1,625,312 -0.06(-2.32%)
Apr 03, 2007 2.695 2.756 2.692 2.747 1,857,835 +0.11(+4.06%)
Apr 02, 2007 2.519 2.652 2.500 2.640 832,620 +0.14(+5.44%)
Mar 30, 2007 2.461 2.529 2.445 2.503 970,020 +0.06(+2.37%)
Mar 29, 2007 2.312 2.448 2.312 2.446 731,625 +0.15(+6.65%)
Mar 28, 2007 2.269 2.312 2.254 2.293 721,056 -0.00(-0.15%)
Mar 27, 2007 2.271 2.311 2.228 2.297 1,298,840 +0.03(+1.20%)
Mar 26, 2007 2.214 2.286 2.214 2.269 574,261 +0.04(+1.91%)
Mar 23, 2007 2.231 2.249 2.201 2.227 465,045 +0.00(+0.19%)
Mar 22, 2007 2.201 2.248 2.200 2.222 500,276 +0.04(+1.75%)
Mar 21, 2007 2.189 2.201 2.152 2.184 919,522 +0.01(+0.63%)
Mar 20, 2007 2.193 2.200 2.146 2.171 1,190,799 +0.05(+2.29%)
Mar 19, 2007 2.002 2.154 2.002 2.122 1,013,471 +0.12(+6.00%)
Mar 16, 2007 2.065 2.083 1.974 2.002 486,184 -0.08(-3.84%)
Mar 15, 2007 2.061 2.108 2.061 2.082 306,507 +0.03(+1.54%)
Mar 14, 2007 2.039 2.078 2.025 2.050 416,897 -0.01(-0.25%)
Mar 13, 2007 2.182 2.193 2.050 2.056 1,089,804 -0.13(-5.78%)
Mar 12, 2007 2.112 2.235 2.093 2.182 2,060,999 +0.11(+5.26%)
Mar 09, 2007 2.050 2.110 2.047 2.073 261,881 +0.01(+0.70%)
Mar 08, 2007 2.022 2.073 2.022 2.058 401,630 +0.05(+2.68%)
Mar 07, 2007 2.019 2.048 2.002 2.005 219,605 -0.01(-0.72%)
Mar 06, 2007 1.964 2.038 1.964 2.019 337,040 +0.04(+2.11%)
Mar 05, 2007 2.005 2.030 1.968 1.977 601,271 -0.07(-3.45%)
Mar 02, 2007 2.065 2.082 2.016 2.048 904,256 -0.03(-1.60%)
Mar 01, 2007 2.072 2.081 2.030 2.081 1,245,548 -0.02(-0.85%)
Feb 28, 2007 2.095 2.140 2.065 2.099 1,019,343 +0.03(+1.23%)
Feb 27, 2007 2.214 2.214 2.044 2.073 614,189 -0.16(-7.06%)
Feb 26, 2007 2.257 2.335 2.228 2.231 454,476 -0.00(-0.19%)
Feb 23, 2007 2.268 2.268 2.214 2.235 1,072,189 -0.05(-2.05%)
Feb 22, 2007 2.280 2.310 2.231 2.282 1,420,973 -0.05(-1.98%)
Feb 21, 2007 2.285 2.334 2.283 2.328 504,974 +0.06(+2.55%)
Feb 20, 2007 2.214 2.299 2.214 2.270 279,497 +0.04(+1.76%)
Feb 16, 2007 2.196 2.254 2.184 2.231 456,825 +0.03(+1.51%)
Feb 15, 2007 2.175 2.208 2.169 2.198 547,251 +0.00(+0.08%)
Feb 14, 2007 2.146 2.205 2.143 2.196 818,527 +0.07(+3.16%)
Feb 13, 2007 2.120 2.158 2.116 2.129 320,599 +0.01(+0.40%)
Feb 12, 2007 2.136 2.168 2.111 2.120 253,508 -0.02(-0.76%)
Feb 09, 2007 2.169 2.170 2.131 2.136 186,722 -0.02(-0.83%)
Feb 08, 2007 2.130 2.171 2.130 2.154 483,835 +0.03(+1.24%)
Feb 07, 2007 2.176 2.178 2.119 2.128 575,435 -0.03(-1.42%)
Feb 06, 2007 2.083 2.166 2.064 2.159 1,497,307 +0.08(+3.64%)
Feb 05, 2007 2.045 2.083 2.044 2.083 783,297 +0.05(+2.39%)
Feb 02, 2007 2.044 2.056 2.024 2.034 751,589 -0.01(-0.46%)
Feb 01, 2007 2.037 2.078 2.027 2.044 756,286 +0.00(+0.21%)
Jan 31, 2007 2.045 2.079 2.018 2.039 874,897 -0.01(-0.29%)
Jan 30, 2007 2.027 2.067 2.027 2.045 452,128 +0.02(+0.96%)
Jan 29, 2007 2.056 2.058 2.022 2.026 842,015 -0.09(-4.45%)
Jan 26, 2007 2.163 2.171 2.105 2.120 766,856 -0.00(-0.08%)
Jan 25, 2007 2.142 2.180 2.096 2.122 470,917 -0.04(-1.77%)
Jan 24, 2007 2.165 2.170 2.120 2.160 275,974 -0.00(-0.08%)
Jan 23, 2007 2.112 2.162 2.099 2.162 477,963 +0.05(+2.30%)
Jan 22, 2007 2.093 2.116 2.086 2.113 416,897 +0.03(+1.59%)
Jan 19, 2007 2.031 2.084 2.029 2.080 388,712 +0.04(+1.92%)
Jan 18, 2007 2.032 2.041 2.017 2.041 385,189 +0.02(+0.93%)
Jan 17, 2007 2.027 2.036 1.993 2.022 5,507,741 +0.01(+0.55%)
Jan 16, 2007 2.001 2.057 1.998 2.011 531,984 -0.00(-0.08%)
Jan 12, 2007 1.979 2.027 1.979 2.013 603,620 +0.05(+2.78%)
Jan 11, 2007 1.982 2.010 1.889 1.959 688,174 +0.00(+0.22%)
Jan 10, 2007 1.998 2.018 1.943 1.954 1,386,917 -0.05(-2.51%)
Jan 09, 2007 2.041 2.056 1.992 2.005 1,042,830 -0.03(-1.59%)
Jan 08, 2007 2.022 2.056 2.022 2.037 641,199 +0.05(+2.40%)
Jan 05, 2007 1.999 2.030 1.970 1.989 317,076 -0.01(-0.43%)
Jan 04, 2007 1.989 2.004 1.985 1.998 399,281 +0.00(+0.09%)
Jan 03, 2007 1.976 2.018 1.973 1.996 881,943 +0.04(+1.91%)
Dec 29, 2006 1.966 1.987 1.958 1.959 176,153 -0.02(-1.03%)
Dec 28, 2006 1.973 1.998 1.944 1.979 426,292 +0.00(+0.13%)
Dec 27, 2006 1.953 1.994 1.936 1.976 488,533 +0.03(+1.44%)
Dec 26, 2006 1.946 1.954 1.923 1.948 260,707 +0.02(+0.79%)
Dec 22, 2006 1.901 1.947 1.892 1.933 259,533 +0.02(+1.29%)
Dec 21, 2006 1.895 1.910 1.880 1.908 432,163 +0.01(+0.76%)
Dec 20, 2006 1.844 1.907 1.839 1.894 934,789 +0.03(+1.83%)
Dec 19, 2006 1.832 1.873 1.808 1.860 1,032,261 +0.02(+1.11%)
Dec 18, 2006 1.829 1.846 1.824 1.839 284,194 +0.01(+0.46%)
Dec 15, 2006 1.827 1.841 1.821 1.831 365,225 +0.00(+0.23%)
Dec 14, 2006 1.856 1.861 1.812 1.827 345,261 -0.06(-3.12%)
Dec 13, 2006 1.903 1.907 1.858 1.885 287,717 -0.02(-0.94%)
Dec 12, 2006 1.907 1.920 1.899 1.903 198,466 -0.00(-0.22%)
Dec 11, 2006 1.924 1.933 1.901 1.907 180,851 -0.03(-1.41%)
Dec 08, 2006 1.933 1.938 1.907 1.935 338,215 -0.02(-1.22%)
Dec 07, 2006 1.954 1.971 1.942 1.959 307,681 -0.02(-0.78%)
Dec 06, 2006 1.937 1.974 1.907 1.974 1,309,409 +0.03(+1.40%)
Dec 05, 2006 1.973 1.975 1.915 1.947 873,722 -0.02(-1.25%)
Dec 04, 2006 1.902 1.971 1.890 1.971 1,182,578 +0.05(+2.48%)
Dec 01, 2006 1.898 1.927 1.877 1.924 292,415 -0.01(-0.70%)
Nov 30, 2006 1.920 1.945 1.883 1.937 536,681 -0.01(-0.48%)
Nov 29, 2006 1.921 1.947 1.889 1.947 1,119,163 +0.06(+3.39%)
Nov 28, 2006 1.822 1.883 1.801 1.883 668,209 +0.06(+3.37%)
Nov 27, 2006 1.873 1.885 1.801 1.821 1,900,111 -0.06(-3.34%)
Nov 24, 2006 1.930 1.930 1.833 1.884 819,702 -0.07(-3.36%)
Nov 22, 2006 1.938 1.969 1.908 1.950 1,015,820 +0.01(+0.66%)
Nov 21, 2006 1.947 1.959 1.899 1.937 1,681,681 -0.03(-1.39%)
Nov 20, 2006 1.950 1.964 1.931 1.964 174,979 +0.01(+0.26%)
Nov 17, 2006 1.938 1.963 1.899 1.959 299,461 +0.02(+0.88%)
Nov 16, 2006 1.918 1.960 1.887 1.942 428,640 -0.01(-0.26%)
Nov 15, 2006 1.964 1.976 1.934 1.947 480,312 -0.00(-0.22%)
Nov 14, 2006 1.946 1.953 1.912 1.952 1,170,835 -0.03(-1.50%)
Nov 13, 2006 1.959 1.985 1.905 1.982 2,500,209 +0.01(+0.39%)
Nov 10, 2006 1.961 1.975 1.941 1.974 409,851 +0.01(+0.35%)
Nov 09, 2006 1.941 1.978 1.934 1.967 564,866 +0.03(+1.32%)
Nov 08, 2006 1.850 1.949 1.850 1.941 465,045 +0.09(+4.83%)
Nov 07, 2006 1.856 1.873 1.840 1.852 360,528 +0.00(+0.14%)
Nov 06, 2006 1.856 1.858 1.810 1.850 507,322 +0.02(+1.12%)
Nov 03, 2006 1.755 1.832 1.726 1.829 696,394 +0.08(+4.83%)
Nov 02, 2006 1.672 1.772 1.672 1.745 537,856 +0.05(+3.02%)
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.