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 )

4.860 -0.050 (-1.02%)
Streaming Delayed Price Updated: 11:25 AM 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, 2022 2.337 2.550 2.333 2.521 2,085,676 +0.12(+4.82%)
Oct 28, 2022 2.376 2.415 2.342 2.405 1,118,370 +0.02(+0.81%)
Oct 27, 2022 2.270 2.429 2.270 2.386 1,615,324 +0.16(+7.39%)
Oct 26, 2022 2.289 2.318 2.221 2.221 2,060,672 -0.12(-4.96%)
Oct 25, 2022 2.405 2.415 2.337 2.337 1,164,204 -0.12(-4.72%)
Oct 24, 2022 2.521 2.521 2.419 2.453 1,340,847 -0.14(-5.22%)
Oct 21, 2022 2.482 2.608 2.463 2.588 870,373 +0.10(+3.88%)
Oct 20, 2022 2.502 2.550 2.463 2.492 1,947,610 +0.02(+0.78%)
Oct 19, 2022 2.444 2.477 2.415 2.473 904,332 +0.04(+1.59%)
Oct 18, 2022 2.376 2.434 2.365 2.434 1,294,630 +0.14(+5.88%)
Oct 17, 2022 2.279 2.376 2.270 2.299 906,657 +0.07(+3.03%)
Oct 14, 2022 2.270 2.270 2.221 2.231 1,259,860 -0.04(-1.70%)
Oct 13, 2022 2.221 2.308 2.202 2.270 1,437,333 +0.01(+0.43%)
Oct 12, 2022 2.328 2.328 2.231 2.260 1,203,002 -0.05(-2.09%)
Oct 11, 2022 2.337 2.376 2.294 2.308 1,171,382 -0.04(-1.65%)
Oct 10, 2022 2.347 2.357 2.299 2.347 1,130,384 +0.03(+1.25%)
Oct 07, 2022 2.347 2.376 2.313 2.318 1,064,409 -0.05(-2.04%)
Oct 06, 2022 2.366 2.395 2.347 2.366 1,476,932 +0.01(+0.41%)
Oct 05, 2022 2.347 2.386 2.279 2.357 2,364,151 -0.02(-0.81%)
Oct 04, 2022 2.453 2.482 2.357 2.376 1,612,105 -0.01(-0.40%)
Oct 03, 2022 2.308 2.405 2.300 2.386 2,734,295 +0.27(+12.79%)
Sep 30, 2022 2.086 2.159 2.057 2.115 4,877,183 +0.00(+0.00%)
Sep 29, 2022 2.115 2.125 2.057 2.115 1,502,016 -0.07(-3.10%)
Sep 28, 2022 2.192 2.192 2.144 2.183 1,398,043 +0.00(+0.00%)
Sep 27, 2022 2.250 2.275 2.168 2.183 2,421,169 -0.03(-1.31%)
Sep 26, 2022 2.289 2.299 2.173 2.212 2,926,226 -0.14(-5.76%)
Sep 23, 2022 2.453 2.463 2.328 2.347 1,279,254 -0.21(-8.30%)
Sep 22, 2022 2.473 2.564 2.444 2.560 1,016,312 +0.11(+4.33%)
Sep 21, 2022 2.492 2.502 2.418 2.453 999,308 -0.01(-0.39%)
Sep 20, 2022 2.453 2.477 2.424 2.463 956,362 +0.00(+0.00%)
Sep 19, 2022 2.318 2.473 2.318 2.463 565,721 +0.10(+4.08%)
Sep 16, 2022 2.328 2.376 2.308 2.366 941,926 -0.05(-2.00%)
Sep 15, 2022 2.453 2.463 2.390 2.415 888,590 -0.11(-4.21%)
Sep 14, 2022 2.511 2.555 2.511 2.521 570,678 +0.01(+0.38%)
Sep 13, 2022 2.521 2.560 2.502 2.511 834,485 -0.10(-3.70%)
Sep 12, 2022 2.608 2.617 2.569 2.608 385,106 +0.05(+1.89%)
Sep 09, 2022 2.531 2.579 2.511 2.560 658,577 +0.06(+2.32%)
Sep 08, 2022 2.521 2.569 2.468 2.502 700,235 -0.04(-1.52%)
Sep 07, 2022 2.502 2.579 2.463 2.540 1,164,414 +0.03(+1.15%)
Sep 06, 2022 2.560 2.540 2.492 2.511 895,083 -0.06(-2.26%)
Sep 02, 2022 2.560 2.617 2.550 2.569 706,278 +0.02(+0.76%)
Sep 01, 2022 2.617 2.617 2.502 2.550 738,197 -0.02(-0.75%)
Aug 31, 2022 2.598 2.675 2.569 2.569 1,465,939 -0.10(-3.62%)
Aug 30, 2022 2.724 2.738 2.646 2.666 786,887 -0.07(-2.47%)
Aug 29, 2022 2.704 2.820 2.704 2.733 824,269 +0.05(+1.80%)
Aug 26, 2022 2.685 2.724 2.666 2.685 700,829 -0.01(-0.36%)
Aug 25, 2022 2.724 2.733 2.666 2.695 1,039,720 -0.03(-1.06%)
Aug 24, 2022 2.637 2.743 2.637 2.724 2,474,989 +0.08(+2.92%)
Aug 23, 2022 2.598 2.685 2.598 2.646 2,631,380 +0.07(+2.62%)
Aug 22, 2022 2.531 2.608 2.520 2.579 1,432,168 +0.02(+0.75%)
Aug 19, 2022 2.569 2.588 2.521 2.560 572,102 -0.05(-1.85%)
Aug 18, 2022 2.637 2.637 2.560 2.608 702,231 +0.01(+0.37%)
Aug 17, 2022 2.588 2.608 2.560 2.598 1,010,898 +0.01(+0.37%)
Aug 16, 2022 2.637 2.656 2.569 2.588 1,087,042 -0.10(-3.60%)
Aug 15, 2022 2.675 2.714 2.666 2.685 927,145 -0.05(-1.77%)
Aug 12, 2022 2.675 2.733 2.666 2.733 1,101,270 +0.16(+6.39%)
Aug 11, 2022 2.714 2.724 2.569 2.569 904,656 -0.14(-5.00%)
Aug 10, 2022 2.695 2.753 2.671 2.704 716,799 +0.11(+4.09%)
Aug 09, 2022 2.627 2.627 2.550 2.598 615,956 +0.01(+0.37%)
Aug 08, 2022 2.550 2.598 2.540 2.588 1,014,994 +0.09(+3.48%)
Aug 05, 2022 2.444 2.521 2.434 2.502 465,077 -0.01(-0.38%)
Aug 04, 2022 2.560 2.579 2.448 2.511 861,069 +0.04(+1.56%)
Aug 03, 2022 2.405 2.502 2.376 2.473 1,189,779 +0.10(+4.06%)
Aug 02, 2022 2.424 2.444 2.366 2.376 741,088 -0.06(-2.38%)
Aug 01, 2022 2.386 2.444 2.371 2.434 1,143,240 +0.03(+1.21%)
Jul 29, 2022 2.415 2.434 2.381 2.405 1,284,711 +0.00(+0.00%)
Jul 28, 2022 2.453 2.453 2.376 2.405 2,211,358 +0.02(+0.81%)
Jul 27, 2022 2.299 2.395 2.284 2.386 879,938 +0.10(+4.22%)
Jul 26, 2022 2.328 2.371 2.260 2.289 1,105,179 -0.04(-1.66%)
Jul 25, 2022 2.270 2.328 2.250 2.328 798,399 +0.12(+5.24%)
Jul 22, 2022 2.260 2.270 2.202 2.212 504,088 -0.05(-2.14%)
Jul 21, 2022 2.231 2.260 2.192 2.260 1,145,759 +0.00(+0.00%)
Jul 20, 2022 2.241 2.289 2.231 2.260 1,264,782 +0.09(+4.00%)
Jul 19, 2022 2.202 2.226 2.164 2.173 1,189,673 +0.01(+0.45%)
Jul 18, 2022 2.192 2.241 2.164 2.164 611,322 +0.01(+0.45%)
Jul 15, 2022 2.154 2.173 2.101 2.154 939,353 +0.02(+0.90%)
Jul 14, 2022 2.106 2.164 2.077 2.135 1,505,913 -0.04(-1.78%)
Jul 13, 2022 2.154 2.212 2.139 2.173 1,754,050 +0.01(+0.45%)
Jul 12, 2022 2.144 2.173 2.106 2.164 1,296,190 +0.03(+1.36%)
Jul 11, 2022 2.173 2.192 2.115 2.135 968,551 -0.07(-3.07%)
Jul 08, 2022 2.192 2.202 2.144 2.202 889,273 +0.04(+1.79%)
Jul 07, 2022 2.164 2.207 2.154 2.164 1,076,948 +0.06(+2.75%)
Jul 06, 2022 2.144 2.149 2.077 2.106 1,267,777 -0.03(-1.36%)
Jul 05, 2022 2.125 2.135 2.062 2.135 1,825,577 -0.10(-4.33%)
Jul 01, 2022 2.221 2.250 2.202 2.231 1,015,482 -0.04(-1.70%)
Jun 30, 2022 2.250 2.337 2.246 2.270 1,395,158 -0.07(-2.89%)
Jun 29, 2022 2.347 2.366 2.328 2.337 1,213,065 -0.02(-0.82%)
Jun 28, 2022 2.366 2.376 2.318 2.357 1,355,832 +0.01(+0.41%)
Jun 27, 2022 2.270 2.352 2.255 2.347 1,684,486 +0.11(+4.74%)
Jun 24, 2022 2.221 2.299 2.202 2.241 1,578,189 +0.02(+0.87%)
Jun 23, 2022 2.347 2.376 2.221 2.221 2,433,925 -0.15(-6.50%)
Jun 22, 2022 2.299 2.405 2.270 2.376 1,690,785 +0.11(+4.68%)
Jun 21, 2022 2.279 2.333 2.265 2.270 1,511,260 -0.04(-1.67%)
Jun 17, 2022 2.279 2.328 2.236 2.308 2,629,910 +0.00(+0.00%)
Jun 16, 2022 2.415 2.415 2.260 2.308 1,123,153 -0.11(-4.40%)
Jun 15, 2022 2.337 2.424 2.313 2.415 2,155,395 +0.11(+4.60%)
Jun 14, 2022 2.328 2.347 2.289 2.308 1,378,961 +0.00(+0.00%)
Jun 13, 2022 2.395 2.395 2.299 2.308 1,153,181 -0.15(-6.27%)
Jun 10, 2022 2.453 2.506 2.444 2.463 1,142,281 -0.09(-3.41%)
Jun 09, 2022 2.540 2.617 2.511 2.550 1,028,065 -0.02(-0.75%)
Jun 08, 2022 2.598 2.632 2.550 2.569 1,228,101 -0.06(-2.21%)
Jun 07, 2022 2.569 2.656 2.550 2.627 1,136,475 -0.06(-2.16%)
Jun 06, 2022 2.801 2.815 2.666 2.685 1,160,473 -0.07(-2.46%)
Jun 03, 2022 2.801 2.801 2.733 2.753 1,342,362 -0.09(-3.06%)
Jun 02, 2022 2.869 2.878 2.820 2.840 455,464 +0.00(+0.00%)
Jun 01, 2022 2.907 2.946 2.840 2.840 920,366 -0.06(-2.00%)
May 31, 2022 2.946 2.984 2.893 2.898 1,095,510 -0.02(-0.66%)
May 27, 2022 2.907 2.946 2.898 2.917 971,450 -0.02(-0.66%)
May 26, 2022 2.801 2.951 2.772 2.936 1,088,154 +0.15(+5.56%)
May 25, 2022 2.675 2.796 2.666 2.782 1,276,738 +0.03(+1.05%)
May 24, 2022 2.724 2.753 2.642 2.753 2,206,026 +0.04(+1.46%)
May 23, 2022 2.657 2.713 2.629 2.713 1,416,873 +0.08(+2.85%)
May 20, 2022 2.553 2.647 2.525 2.638 2,168,857 +0.12(+4.85%)
May 19, 2022 2.553 2.568 2.497 2.516 2,207,393 +0.01(+0.37%)
May 18, 2022 2.666 2.694 2.507 2.507 2,203,025 -0.25(-9.18%)
May 17, 2022 2.591 2.774 2.582 2.760 1,981,249 +0.20(+7.69%)
May 16, 2022 2.441 2.577 2.441 2.563 2,874,712 +0.11(+4.60%)
May 13, 2022 2.366 2.497 2.366 2.450 2,810,056 +0.09(+3.98%)
May 12, 2022 2.281 2.366 2.258 2.356 1,414,265 +0.13(+5.91%)
May 11, 2022 2.272 2.356 2.215 2.225 2,697,933 -0.02(-0.84%)
May 10, 2022 2.215 2.267 2.187 2.244 2,184,573 +0.07(+3.02%)
May 09, 2022 2.169 2.206 2.112 2.178 1,926,066 -0.09(-4.13%)
May 06, 2022 2.291 2.319 2.239 2.272 2,306,371 -0.07(-2.81%)
May 05, 2022 2.422 2.431 2.291 2.338 2,182,513 -0.12(-4.96%)
May 04, 2022 2.300 2.469 2.300 2.460 2,249,807 +0.12(+5.22%)
May 03, 2022 2.309 2.366 2.272 2.338 1,551,932 +0.00(+0.00%)
May 02, 2022 2.394 2.413 2.291 2.338 2,755,759 -0.17(-6.74%)
Apr 29, 2022 2.629 2.694 2.492 2.507 2,404,157 -0.09(-3.61%)
Apr 28, 2022 2.553 2.619 2.516 2.600 2,101,596 +0.09(+3.75%)
Apr 27, 2022 2.516 2.605 2.492 2.507 2,047,781 +0.02(+0.75%)
Apr 26, 2022 2.610 2.619 2.488 2.488 2,117,260 -0.22(-7.99%)
Apr 25, 2022 2.732 2.732 2.619 2.704 1,683,776 -0.07(-2.37%)
Apr 22, 2022 2.863 2.920 2.751 2.769 1,145,946 -0.06(-1.99%)
Apr 21, 2022 2.948 2.966 2.816 2.826 415,223 -0.10(-3.53%)
Apr 20, 2022 2.901 2.943 2.891 2.929 784,854 +0.02(+0.65%)
Apr 19, 2022 2.957 2.971 2.891 2.910 1,289,117 -0.08(-2.52%)
Apr 18, 2022 2.976 3.013 2.938 2.985 1,088,403 +0.03(+0.95%)
Apr 14, 2022 2.938 2.990 2.910 2.957 1,206,397 +0.01(+0.32%)
Apr 13, 2022 2.910 2.985 2.910 2.948 894,693 +0.13(+4.67%)
Apr 12, 2022 2.816 2.859 2.798 2.816 853,356 +0.08(+3.09%)
Apr 11, 2022 2.741 2.765 2.713 2.732 349,978 -0.01(-0.34%)
Apr 08, 2022 2.666 2.755 2.647 2.741 851,429 +0.01(+0.34%)
Apr 07, 2022 2.722 2.746 2.661 2.732 1,250,635 -0.02(-0.68%)
Apr 06, 2022 2.816 2.816 2.722 2.751 687,893 -0.10(-3.62%)
Apr 05, 2022 2.910 2.966 2.844 2.854 1,345,204 -0.08(-2.88%)
Apr 04, 2022 2.948 2.957 2.910 2.938 672,466 +0.01(+0.32%)
Apr 01, 2022 2.873 2.943 2.863 2.929 1,089,942 +0.08(+2.97%)
Mar 31, 2022 2.882 2.891 2.783 2.844 7,718,750 -0.03(-0.98%)
Mar 30, 2022 2.891 2.938 2.854 2.873 1,224,604 -0.05(-1.61%)
Mar 29, 2022 2.948 2.985 2.891 2.920 1,206,105 +0.07(+2.30%)
Mar 28, 2022 2.910 2.910 2.821 2.854 1,659,314 -0.08(-2.56%)
Mar 25, 2022 2.938 2.966 2.901 2.929 2,507,145 +0.04(+1.30%)
Mar 24, 2022 2.760 2.896 2.736 2.891 1,402,778 +0.17(+6.21%)
Mar 23, 2022 2.657 2.760 2.657 2.722 1,012,945 +0.06(+2.11%)
Mar 22, 2022 2.657 2.685 2.614 2.666 1,027,212 +0.08(+3.27%)
Mar 21, 2022 2.572 2.591 2.530 2.582 729,897 +0.08(+3.00%)
Mar 18, 2022 2.366 2.507 2.347 2.507 1,300,758 +0.12(+5.12%)
Mar 17, 2022 2.300 2.403 2.281 2.384 1,291,217 +0.11(+4.96%)
Mar 16, 2022 2.272 2.319 2.206 2.272 1,170,664 +0.00(+0.00%)
Mar 15, 2022 2.225 2.291 2.178 2.272 2,293,150 +0.01(+0.41%)
Mar 14, 2022 2.366 2.366 2.245 2.262 1,235,723 -0.06(-2.43%)
Mar 11, 2022 2.450 2.450 2.309 2.319 1,805,473 -0.15(-6.08%)
Mar 10, 2022 2.422 2.488 2.394 2.469 1,220,509 -0.08(-3.31%)
Mar 09, 2022 2.469 2.572 2.460 2.553 570,384 +0.13(+5.43%)
Mar 08, 2022 2.441 2.469 2.408 2.422 1,365,411 -0.01(-0.39%)
Mar 07, 2022 2.563 2.563 2.417 2.431 1,043,675 -0.18(-6.83%)
Mar 04, 2022 2.619 2.619 2.572 2.610 939,434 -0.04(-1.64%)
Mar 03, 2022 2.644 2.663 2.588 2.653 1,202,300 +0.01(+0.35%)
Mar 02, 2022 2.755 2.811 2.616 2.644 1,708,551 -0.07(-2.73%)
Mar 01, 2022 2.727 2.829 2.709 2.718 1,042,131 +0.02(+0.69%)
Feb 28, 2022 2.746 2.769 2.653 2.700 523,610 -0.06(-2.02%)
Feb 25, 2022 2.820 2.792 2.727 2.755 1,184,578 -0.06(-2.30%)
Feb 24, 2022 2.690 2.857 2.681 2.820 1,202,662 +0.02(+0.66%)
Feb 23, 2022 2.820 2.856 2.792 2.802 809,518 -0.01(-0.33%)
Feb 22, 2022 2.792 2.876 2.774 2.811 1,556,570 +0.08(+3.06%)
Feb 18, 2022 2.727 0 -0.05(-1.67%)
Feb 17, 2022 2.820 2.829 2.765 2.774 664,595 -0.07(-2.61%)
Feb 16, 2022 2.783 2.857 2.774 2.848 1,534,679 +0.14(+5.14%)
Feb 15, 2022 2.672 2.727 2.672 2.709 839,187 +0.09(+3.55%)
Feb 14, 2022 2.607 2.663 2.598 2.616 766,859 +0.06(+2.17%)
Feb 11, 2022 2.598 2.667 2.556 2.560 1,896,613 +0.00(+0.00%)
Feb 10, 2022 2.551 2.635 2.551 2.560 972,548 +0.01(+0.36%)
Feb 09, 2022 2.477 2.579 2.477 2.551 942,515 +0.03(+1.10%)
Feb 08, 2022 2.477 2.523 2.463 2.523 1,026,897 +0.02(+0.74%)
Feb 07, 2022 2.523 2.542 2.496 2.505 655,812 -0.04(-1.46%)
Feb 04, 2022 2.533 2.579 2.519 2.542 947,583 -0.08(-3.18%)
Feb 03, 2022 2.598 2.579 2.625 913,589 +0.06(+2.54%)
Feb 02, 2022 2.607 2.621 2.528 2.560 923,771 -0.07(-2.82%)
Feb 01, 2022 2.625 2.663 2.616 2.635 938,249 -0.02(-0.70%)
Jan 31, 2022 2.653 2.681 2.653 1,261,110 +0.04(+1.42%)
Jan 28, 2022 2.616 2.625 2.570 2.616 1,607,576 +0.04(+1.44%)
Jan 27, 2022 2.560 2.598 2.542 2.579 2,651,481 +0.11(+4.51%)
Jan 26, 2022 2.468 2.560 2.454 2.468 1,428,641 +0.07(+3.10%)
Jan 25, 2022 2.329 2.412 2.301 2.393 1,213,324 +0.10(+4.45%)
Jan 24, 2022 2.291 2.319 2.254 2.291 1,332,069 -0.06(-2.37%)
Jan 21, 2022 2.366 2.403 2.347 2.347 1,328,383 +0.03(+1.20%)
Jan 20, 2022 2.338 2.403 2.305 2.319 2,390,849 +0.05(+2.04%)
Jan 19, 2022 2.226 2.296 2.222 2.273 1,060,948 +0.09(+4.26%)
Jan 18, 2022 2.143 2.189 2.138 2.180 1,388,403 -0.05(-2.08%)
Jan 14, 2022 2.226 0 -0.04(-1.64%)
Jan 13, 2022 2.273 2.319 2.264 2.264 1,035,379 -0.02(-0.81%)
Jan 12, 2022 2.254 2.301 2.226 2.282 1,206,274 +0.09(+4.24%)
Jan 11, 2022 2.124 2.199 2.106 2.189 941,330 +0.08(+3.96%)
Jan 10, 2022 2.124 2.124 2.050 2.106 1,029,854 -0.08(-3.81%)
Jan 07, 2022 2.143 2.199 2.138 2.189 1,610,081 +0.03(+1.29%)
Jan 06, 2022 2.180 2.189 2.134 2.162 2,171,843 -0.01(-0.43%)
Jan 05, 2022 2.217 2.259 2.162 2.171 1,842,232 -0.06(-2.90%)
Jan 04, 2022 2.282 2.291 2.217 2.236 2,070,703 -0.09(-3.98%)
Jan 03, 2022 2.347 2.366 2.319 2.329 1,858,996 -0.12(-4.92%)
Dec 31, 2021 2.421 2.449 2.414 2.449 200,722 +0.04(+1.54%)
Dec 30, 2021 2.440 2.482 2.412 2.412 1,071,247 +0.07(+3.17%)
Dec 29, 2021 2.421 2.421 2.329 2.338 486,328 -0.09(-3.82%)
Dec 28, 2021 2.393 2.431 2.370 2.431 863,617 +0.03(+1.16%)
Dec 27, 2021 2.347 2.412 2.333 2.403 695,731 +0.06(+2.78%)
Dec 23, 2021 2.319 2.375 2.305 2.338 1,227,238 -0.01(-0.39%)
Dec 22, 2021 2.282 2.347 2.278 2.347 688,774 +0.05(+2.02%)
Dec 21, 2021 2.310 2.319 2.291 2.301 1,285,606 -0.01(-0.40%)
Dec 20, 2021 2.375 2.375 2.291 2.310 2,661,784 -0.12(-4.96%)
Dec 17, 2021 2.468 2.496 2.421 2.431 2,548,103 -0.06(-2.60%)
Dec 16, 2021 2.477 2.523 2.458 2.496 1,364,074 +0.03(+1.13%)
Dec 15, 2021 2.449 2.477 2.403 2.468 1,657,497 -0.02(-0.75%)
Dec 14, 2021 2.533 2.565 2.477 2.486 1,816,337 -0.07(-2.90%)
Dec 13, 2021 2.570 2.598 2.514 2.560 1,473,128 +0.01(+0.36%)
Dec 10, 2021 2.542 2.579 2.528 2.551 841,109 +0.06(+2.23%)
Dec 09, 2021 2.533 2.551 2.468 2.496 1,385,966 -0.08(-3.24%)
Dec 08, 2021 2.505 2.598 2.505 2.579 1,355,881 +0.09(+3.73%)
Dec 07, 2021 2.477 2.505 2.435 2.486 2,856,871 +0.03(+1.13%)
Dec 06, 2021 2.384 2.468 2.384 2.458 1,434,762 +0.05(+1.92%)
Dec 03, 2021 2.431 2.514 2.380 2.412 3,060,526 +0.05(+1.96%)
Dec 02, 2021 2.366 2.398 2.282 2.366 2,323,903 +0.07(+3.24%)
Dec 01, 2021 2.412 2.412 2.273 2.291 1,313,955 -0.08(-3.52%)
Nov 30, 2021 2.329 2.384 2.254 2.375 1,587,868 +0.01(+0.39%)
Nov 29, 2021 2.347 2.403 2.310 2.366 2,125,874 +0.08(+3.66%)
Nov 26, 2021 2.264 2.291 2.226 2.282 947,724 -0.04(-1.60%)
Nov 24, 2021 2.282 2.347 2.264 2.319 2,054,701 +0.02(+0.81%)
Nov 23, 2021 2.236 2.319 2.189 2.301 1,863,658 +0.10(+4.64%)
Nov 22, 2021 2.310 2.347 2.199 2.199 1,192,865 -0.06(-2.87%)
Nov 19, 2021 2.282 2.347 2.254 2.264 3,947,956 -0.01(-0.41%)
Nov 18, 2021 2.264 2.282 2.264 2.273 1,510,021 +0.01(+0.41%)
Nov 17, 2021 2.236 2.271 2.208 2.264 1,106,510 +0.00(+0.00%)
Nov 16, 2021 2.282 2.287 2.208 2.264 1,003,761 -0.06(-2.79%)
Nov 15, 2021 2.319 2.338 2.291 2.329 575,955 +0.01(+0.40%)
Nov 12, 2021 2.282 2.329 2.245 2.319 1,140,735 +0.01(+0.40%)
Nov 11, 2021 2.254 2.368 2.236 2.310 2,692,817 +0.10(+4.62%)
Nov 10, 2021 2.226 2.208 1,056,472 -0.02(-0.83%)
Nov 09, 2021 2.199 2.273 2.189 2.226 1,304,852 +0.11(+5.26%)
Nov 08, 2021 2.115 2.138 2.087 2.115 1,285,028 +0.00(+0.00%)
Nov 05, 2021 2.162 2.162 2.059 2.115 1,916,659 +0.05(+2.24%)
Nov 04, 2021 2.162 2.180 2.022 2.069 4,561,161 -0.16(-7.08%)
Nov 03, 2021 2.134 2.264 2.106 2.226 1,981,382 +0.13(+6.19%)
Nov 02, 2021 2.143 2.162 2.073 2.097 1,399,859 -0.06(-2.59%)
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.