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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 7.046 7.053 6.925 7.007 1,087,673 -0.02(-0.22%)
Apr 28, 2011 7.046 7.092 6.940 7.022 600,307 -0.12(-1.69%)
Apr 27, 2011 7.209 7.209 7.073 7.143 464,520 -0.00(-0.05%)
Apr 26, 2011 7.158 7.217 7.100 7.147 573,270 -0.00(-0.05%)
Apr 25, 2011 7.143 7.194 7.116 7.151 620,516 -0.04(-0.49%)
Apr 21, 2011 7.384 7.384 7.116 7.186 381,987 +0.10(+1.43%)
Apr 20, 2011 7.178 7.182 7.026 7.084 683,581 +0.04(+0.61%)
Apr 19, 2011 7.100 7.131 7.018 7.042 294,176 -0.00(-0.06%)
Apr 18, 2011 7.042 7.077 6.827 7.046 923,792 -0.04(-0.55%)
Apr 15, 2011 7.166 7.182 7.046 7.084 769,683 -0.09(-1.25%)
Apr 14, 2011 7.038 7.182 7.022 7.174 587,235 +0.14(+1.94%)
Apr 13, 2011 7.084 7.150 6.952 7.038 1,126,472 +0.03(+0.39%)
Apr 12, 2011 7.069 7.104 6.950 7.010 1,749,356 -0.05(-0.66%)
Apr 11, 2011 7.127 7.147 7.010 7.057 950,533 -0.13(-1.84%)
Apr 08, 2011 7.112 7.194 7.069 7.190 1,358,911 +0.19(+2.73%)
Apr 07, 2011 6.960 7.049 6.940 6.999 770,838 +0.08(+1.18%)
Apr 06, 2011 6.968 6.975 6.870 6.917 1,291,537 +0.03(+0.40%)
Apr 05, 2011 6.816 6.952 6.800 6.890 1,591,642 +0.08(+1.14%)
Apr 04, 2011 6.796 6.855 6.757 6.812 1,137,677 +0.04(+0.57%)
Apr 01, 2011 6.691 6.773 6.640 6.773 833,759 +0.17(+2.60%)
Mar 31, 2011 6.660 6.750 6.559 6.602 2,078,148 -0.03(-0.47%)
Mar 30, 2011 6.683 6.683 6.590 6.633 631,477 +0.04(+0.65%)
Mar 29, 2011 6.496 6.644 6.461 6.590 732,440 +0.12(+1.87%)
Mar 28, 2011 6.524 6.551 6.457 6.469 419,230 -0.03(-0.48%)
Mar 25, 2011 6.524 6.563 6.461 6.500 448,940 +0.04(+0.60%)
Mar 24, 2011 6.543 6.594 6.446 6.461 688,257 +0.01(+0.18%)
Mar 23, 2011 6.415 6.469 6.391 6.450 426,258 +0.02(+0.24%)
Mar 22, 2011 6.329 6.461 6.329 6.434 682,528 +0.09(+1.41%)
Mar 21, 2011 6.262 6.442 6.262 6.344 1,197,720 +0.19(+3.10%)
Mar 18, 2011 6.247 6.270 6.138 6.154 598,368 -0.02(-0.38%)
Mar 17, 2011 6.189 6.270 6.130 6.177 770,792 +0.06(+1.02%)
Mar 16, 2011 6.228 6.247 6.068 6.115 944,420 -0.08(-1.26%)
Mar 15, 2011 6.193 6.325 6.103 6.193 690,051 -0.13(-2.09%)
Mar 14, 2011 6.263 6.329 6.208 6.325 571,986 +0.07(+1.12%)
Mar 11, 2011 6.212 6.274 6.189 6.255 355,277 +0.03(+0.50%)
Mar 10, 2011 6.321 6.329 6.200 6.224 720,377 -0.12(-1.96%)
Mar 09, 2011 6.360 6.403 6.274 6.348 527,700 +0.01(+0.12%)
Mar 08, 2011 6.337 6.411 6.294 6.341 443,622 +0.00(+0.06%)
Mar 07, 2011 6.461 6.598 6.313 6.337 346,180 -0.08(-1.21%)
Mar 04, 2011 6.391 6.469 6.317 6.415 896,948 +0.07(+1.04%)
Mar 03, 2011 6.220 6.391 6.204 6.348 1,236,886 +0.16(+2.58%)
Mar 02, 2011 6.100 6.227 6.088 6.189 660,715 +0.11(+1.84%)
Mar 01, 2011 6.173 6.196 6.073 6.077 768,254 -0.10(-1.56%)
Feb 28, 2011 6.138 6.212 6.065 6.173 1,223,746 +0.16(+2.70%)
Feb 25, 2011 6.158 6.200 6.011 6.011 2,430,800 -0.09(-1.47%)
Feb 24, 2011 6.092 6.119 6.005 6.101 26,097,688 +0.07(+1.10%)
Feb 23, 2011 5.984 6.105 5.964 6.034 902,508 +0.07(+1.18%)
Feb 22, 2011 5.854 6.023 5.802 5.964 2,085,038 +0.01(+0.24%)
Feb 18, 2011 5.955 6.000 5.926 5.949 436,412 -0.03(-0.55%)
Feb 17, 2011 5.950 6.013 5.923 5.982 582,214 +0.05(+0.86%)
Feb 16, 2011 5.887 5.941 5.802 5.931 757,960 +0.04(+0.72%)
Feb 15, 2011 5.875 5.911 5.852 5.888 528,667 +0.02(+0.28%)
Feb 14, 2011 5.819 5.953 5.815 5.872 614,934 +0.00(+0.08%)
Feb 11, 2011 5.799 5.867 5.796 5.867 696,114 +0.02(+0.31%)
Feb 10, 2011 5.711 5.849 5.695 5.849 911,927 +0.09(+1.54%)
Feb 09, 2011 5.829 5.847 5.679 5.760 1,397,710 -0.10(-1.76%)
Feb 08, 2011 5.852 5.899 5.785 5.863 1,843,281 +0.02(+0.36%)
Feb 07, 2011 5.909 5.952 5.754 5.842 1,369,382 -0.12(-2.07%)
Feb 04, 2011 6.105 6.124 5.912 5.966 829,203 -0.18(-2.91%)
Feb 03, 2011 6.164 6.172 6.080 6.144 249,569 +0.00(+0.05%)
Feb 02, 2011 6.177 6.204 6.100 6.141 622,280 -0.08(-1.26%)
Feb 01, 2011 6.142 6.259 6.123 6.219 700,787 +0.10(+1.59%)
Jan 31, 2011 6.084 6.130 6.056 6.122 733,176 +0.04(+0.63%)
Jan 28, 2011 6.133 6.141 6.024 6.083 201,338 -0.05(-0.88%)
Jan 27, 2011 6.181 6.184 6.094 6.137 681,557 -0.04(-0.63%)
Jan 26, 2011 6.224 6.229 6.145 6.176 582,348 +0.09(+1.54%)
Jan 25, 2011 6.128 6.128 6.050 6.082 654,991 -0.04(-0.58%)
Jan 24, 2011 6.116 6.174 6.098 6.118 682,365 +0.00(+0.08%)
Jan 21, 2011 6.152 6.167 6.101 6.113 423,916 -0.02(-0.25%)
Jan 20, 2011 6.132 6.158 6.114 6.129 1,026,055 +0.00(+0.08%)
Jan 19, 2011 6.159 6.159 6.080 6.124 379,643 -0.05(-0.81%)
Jan 18, 2011 6.203 6.208 6.131 6.174 378,078 +0.00(+0.03%)
Jan 14, 2011 6.162 6.200 6.154 6.172 748,345 -0.06(-1.02%)
Jan 13, 2011 6.236 6.258 6.202 6.236 1,117,171 +0.01(+0.23%)
Jan 12, 2011 6.172 6.244 6.155 6.221 868,990 +0.03(+0.53%)
Jan 11, 2011 6.079 6.189 6.061 6.189 945,051 +0.13(+2.07%)
Jan 10, 2011 6.087 6.094 6.031 6.063 690,933 -0.07(-1.07%)
Jan 07, 2011 6.130 6.190 6.068 6.129 724,897 +0.06(+0.94%)
Jan 06, 2011 6.216 6.241 6.028 6.072 1,222,875 -0.17(-2.75%)
Jan 05, 2011 6.250 6.350 6.225 6.244 2,163,606 +0.01(+0.14%)
Jan 04, 2011 6.257 6.260 6.081 6.235 570,754 -0.08(-1.27%)
Jan 03, 2011 6.250 6.324 6.250 6.315 390,750 +0.08(+1.25%)
Dec 31, 2010 6.248 6.277 6.214 6.237 362,350 -0.01(-0.12%)
Dec 30, 2010 6.211 6.352 6.170 6.244 1,189,657 +0.07(+1.09%)
Dec 29, 2010 6.097 6.179 6.076 6.177 413,576 +0.15(+2.43%)
Dec 28, 2010 6.075 6.087 6.030 6.030 276,922 -0.02(-0.35%)
Dec 27, 2010 6.003 6.054 5.995 6.051 227,645 +0.02(+0.34%)
Dec 23, 2010 5.989 6.067 5.959 6.031 752,562 +0.01(+0.18%)
Dec 22, 2010 5.876 6.022 5.860 6.021 823,722 +0.12(+1.99%)
Dec 21, 2010 5.919 5.938 5.864 5.903 488,880 +0.03(+0.56%)
Dec 20, 2010 5.907 5.917 5.829 5.870 509,137 -0.06(-1.03%)
Dec 17, 2010 5.824 5.941 5.824 5.931 827,266 +0.01(+0.21%)
Dec 16, 2010 5.985 5.988 5.884 5.918 562,745 +0.04(+0.61%)
Dec 15, 2010 5.939 5.977 5.865 5.883 759,317 -0.06(-0.94%)
Dec 14, 2010 5.841 6.012 5.841 5.939 1,073,530 +0.12(+1.99%)
Dec 13, 2010 5.838 5.865 5.802 5.823 266,271 -0.00(-0.08%)
Dec 10, 2010 5.793 5.828 5.735 5.828 562,756 +0.07(+1.21%)
Dec 09, 2010 5.768 5.845 5.740 5.758 1,577,755 +0.00(+0.08%)
Dec 08, 2010 5.825 5.863 5.737 5.753 1,755,429 -0.04(-0.68%)
Dec 07, 2010 5.895 5.948 5.773 5.793 963,287 -0.03(-0.60%)
Dec 06, 2010 5.827 5.873 5.800 5.828 836,591 -0.00(-0.07%)
Dec 03, 2010 5.810 5.869 5.791 5.831 1,047,243 +0.03(+0.50%)
Dec 02, 2010 5.851 5.867 5.781 5.802 1,739,711 -0.00(-0.02%)
Dec 01, 2010 5.900 5.911 5.791 5.803 3,254,989 +0.09(+1.64%)
Nov 30, 2010 5.722 5.791 5.674 5.710 2,371,534 -0.05(-0.87%)
Nov 29, 2010 5.783 5.790 5.725 5.760 1,635,042 +0.02(+0.40%)
Nov 26, 2010 5.760 5.782 5.730 5.737 615,950 -0.08(-1.46%)
Nov 24, 2010 5.861 5.822 5.822 5.822 1,257,160 +0.05(+0.79%)
Nov 23, 2010 5.902 5.902 5.735 5.776 603,734 -0.13(-2.14%)
Nov 22, 2010 5.934 5.985 5.836 5.903 1,146,524 -0.07(-1.13%)
Nov 19, 2010 6.018 6.018 5.931 5.970 1,060,702 -0.03(-0.53%)
Nov 18, 2010 5.931 6.057 5.918 6.002 649,737 +0.13(+2.27%)
Nov 17, 2010 5.824 5.916 5.810 5.869 476,188 +0.10(+1.81%)
Nov 16, 2010 5.927 5.958 5.728 5.765 1,166,386 -0.14(-2.37%)
Nov 15, 2010 5.913 5.966 5.905 5.905 323,092 -0.01(-0.21%)
Nov 12, 2010 5.940 5.985 5.875 5.917 598,450 +0.01(+0.13%)
Nov 11, 2010 5.957 5.965 5.886 5.910 923,666 -0.12(-2.03%)
Nov 10, 2010 6.164 6.164 6.030 6.032 785,769 -0.08(-1.26%)
Nov 09, 2010 6.237 6.237 6.054 6.109 886,500 -0.10(-1.66%)
Nov 08, 2010 6.232 6.255 6.189 6.213 427,781 -0.10(-1.57%)
Nov 05, 2010 6.292 6.331 6.265 6.312 458,201 -0.02(-0.34%)
Nov 04, 2010 6.254 6.351 6.232 6.333 1,002,162 +0.26(+4.29%)
Nov 03, 2010 6.169 6.193 6.018 6.073 478,758 -0.06(-0.90%)
Nov 02, 2010 6.024 6.143 6.010 6.128 398,127 +0.13(+2.24%)
Nov 01, 2010 5.975 6.062 5.975 5.994 630,973 +0.00(+0.08%)
Oct 29, 2010 6.052 6.063 5.956 5.989 1,991,010 -0.03(-0.55%)
Oct 28, 2010 6.035 6.042 5.960 6.022 949,486 +0.04(+0.63%)
Oct 27, 2010 5.955 6.035 5.942 5.984 942,109 -0.07(-1.13%)
Oct 25, 2010 6.016 6.084 5.997 6.052 710,371 +0.03(+0.55%)
Oct 22, 2010 6.072 6.137 6.009 6.020 928,121 -0.06(-1.02%)
Oct 21, 2010 6.046 6.207 5.977 6.081 964,012 +0.07(+1.12%)
Oct 20, 2010 5.931 6.040 5.914 6.014 1,443,133 +0.05(+0.76%)
Oct 19, 2010 5.916 6.025 5.841 5.968 1,578,356 -0.15(-2.48%)
Oct 18, 2010 6.098 6.149 6.063 6.120 755,059 -0.02(-0.25%)
Oct 15, 2010 6.339 6.339 6.101 6.135 1,322,394 -0.16(-2.49%)
Oct 14, 2010 6.308 6.314 6.229 6.292 672,532 +0.01(+0.20%)
Oct 13, 2010 6.383 6.383 6.257 6.279 1,303,672 +0.03(+0.49%)
Oct 12, 2010 6.143 6.256 6.100 6.248 923,987 +0.10(+1.63%)
Oct 11, 2010 6.105 6.206 6.105 6.148 391,289 +0.04(+0.63%)
Oct 08, 2010 6.109 6.146 5.955 6.109 595,062 +0.08(+1.39%)
Oct 07, 2010 6.126 6.132 5.956 6.025 48,676 +0.01(+0.14%)
Oct 06, 2010 6.058 6.087 6.008 6.017 911,326 -0.05(-0.83%)
Oct 05, 2010 5.976 6.106 5.949 6.067 1,907,147 +0.13(+2.26%)
Oct 04, 2010 5.925 5.952 5.856 5.933 1,334,496 -0.03(-0.55%)
Oct 01, 2010 5.966 6.004 5.882 5.966 1,145,353 +0.06(+1.00%)
Sep 30, 2010 5.769 5.928 5.767 5.907 1,866,065 +0.21(+3.76%)
Sep 29, 2010 5.699 5.727 5.667 5.692 1,649,662 -0.01(-0.20%)
Sep 28, 2010 5.715 5.736 5.686 5.704 1,168,718 -0.02(-0.30%)
Sep 27, 2010 5.666 5.749 5.596 5.721 1,768,183 +0.07(+1.19%)
Sep 24, 2010 5.635 5.695 5.613 5.654 659,829 +0.07(+1.30%)
Sep 23, 2010 5.670 5.689 5.575 5.581 862,058 -0.09(-1.58%)
Sep 22, 2010 5.680 5.690 5.622 5.671 567,035 +0.03(+0.51%)
Sep 21, 2010 5.597 5.642 5.489 5.642 853,966 +0.05(+0.95%)
Sep 20, 2010 5.659 5.666 5.550 5.589 788,650 -0.08(-1.43%)
Sep 17, 2010 5.670 5.670 5.500 5.670 1,768,794 +0.16(+2.84%)
Sep 15, 2010 5.570 5.578 5.482 5.514 764,902 -0.05(-0.82%)
Sep 14, 2010 5.575 5.586 5.551 5.559 558,145 -0.02(-0.31%)
Sep 13, 2010 5.483 5.579 5.478 5.577 1,923,932 +0.17(+3.11%)
Sep 10, 2010 5.367 5.417 5.367 5.409 639,760 +0.04(+0.83%)
Sep 09, 2010 5.326 5.368 5.313 5.364 327,578 +0.08(+1.55%)
Sep 08, 2010 5.296 5.328 5.265 5.282 349,979 +0.01(+0.24%)
Sep 07, 2010 5.257 5.340 5.223 5.270 859,582 -0.03(-0.60%)
Sep 03, 2010 5.387 5.392 5.287 5.302 477,400 -0.02(-0.40%)
Sep 02, 2010 5.386 5.390 5.283 5.323 735,580 +0.01(+0.15%)
Sep 01, 2010 5.462 5.462 5.290 5.315 1,591,909 -0.03(-0.56%)
Aug 31, 2010 5.348 5.371 5.266 5.345 24,866 +0.10(+1.84%)
Aug 30, 2010 5.301 5.351 5.236 5.248 746,811 -0.10(-1.88%)
Aug 27, 2010 5.349 5.350 5.241 5.349 283,077 +0.16(+3.07%)
Aug 26, 2010 5.292 5.298 5.186 5.190 648,888 -0.07(-1.29%)
Aug 25, 2010 5.269 5.291 5.211 5.257 698,798 +0.02(+0.39%)
Aug 24, 2010 5.178 5.267 5.141 5.237 481,224 +0.08(+1.46%)
Aug 23, 2010 5.357 5.370 5.159 5.162 613,515 -0.13(-2.46%)
Aug 20, 2010 5.262 5.308 5.204 5.292 295,728 +0.02(+0.44%)
Aug 19, 2010 5.330 5.340 5.236 5.269 647,893 -0.15(-2.79%)
Aug 18, 2010 5.299 5.428 5.297 5.420 572,767 +0.09(+1.77%)
Aug 17, 2010 5.389 5.394 5.295 5.325 914,157 -0.02(-0.41%)
Aug 16, 2010 5.064 5.355 5.053 5.348 1,713,476 +0.28(+5.57%)
Aug 13, 2010 5.065 5.108 5.027 5.065 402,965 +0.08(+1.62%)
Aug 12, 2010 4.959 5.010 4.935 4.984 1,039,487 +0.04(+0.84%)
Aug 11, 2010 5.024 5.050 4.930 4.943 590,639 -0.16(-3.10%)
Aug 10, 2010 5.116 5.145 5.058 5.101 619,470 -0.05(-1.07%)
Aug 09, 2010 5.130 5.223 5.129 5.156 708,642 -0.01(-0.26%)
Aug 06, 2010 5.169 5.213 5.124 5.169 660,206 +0.00(+0.09%)
Aug 05, 2010 5.189 5.225 5.139 5.165 533,142 -0.05(-0.98%)
Aug 04, 2010 5.104 5.230 5.086 5.216 812,271 +0.13(+2.48%)
Aug 03, 2010 5.088 5.147 5.038 5.089 628,821 -0.03(-0.58%)
Aug 02, 2010 5.097 5.170 5.094 5.119 721,470 +0.12(+2.37%)
Jul 30, 2010 5.001 5.015 4.848 5.001 1,402,651 +0.14(+2.91%)
Jul 29, 2010 4.905 4.912 4.818 4.859 380,620 +0.02(+0.36%)
Jul 28, 2010 4.829 4.868 4.812 4.842 383,796 -0.02(-0.48%)
Jul 27, 2010 4.876 4.922 4.812 4.865 1,233,046 +0.02(+0.48%)
Jul 26, 2010 4.760 4.862 4.731 4.842 630,430 +0.04(+0.78%)
Jul 23, 2010 4.798 4.865 4.725 4.804 656,532 -0.01(-0.28%)
Jul 22, 2010 4.824 4.904 4.792 4.818 882,098 +0.05(+1.07%)
Jul 21, 2010 4.817 4.828 4.736 4.767 640,508 -0.04(-0.76%)
Jul 20, 2010 4.715 4.815 4.715 4.803 657,061 +0.05(+1.05%)
Jul 19, 2010 4.778 4.778 4.719 4.753 642,521 +0.01(+0.26%)
Jul 16, 2010 4.741 4.799 4.709 4.741 1,198,984 -0.09(-1.87%)
Jul 15, 2010 4.823 4.850 4.755 4.831 818,374 -0.00(-0.08%)
Jul 14, 2010 4.818 4.837 4.774 4.835 682,520 -0.03(-0.59%)
Jul 13, 2010 4.824 4.889 4.809 4.864 1,400,586 +0.07(+1.41%)
Jul 12, 2010 4.848 4.876 4.753 4.796 752,823 -0.08(-1.60%)
Jul 09, 2010 4.875 4.900 4.783 4.875 277,188 +0.08(+1.75%)
Jul 08, 2010 4.794 4.808 4.708 4.791 800,855 +0.01(+0.28%)
Jul 07, 2010 4.686 4.801 4.686 4.777 1,126,988 +0.05(+0.96%)
Jul 06, 2010 4.889 4.895 4.685 4.732 799,361 -0.03(-0.63%)
Jul 02, 2010 4.762 4.766 4.658 4.762 841,549 +0.10(+2.15%)
Jul 01, 2010 4.604 4.678 4.525 4.662 1,077,556 +0.11(+2.31%)
Jun 30, 2010 4.580 4.692 4.557 4.557 767,478 -0.01(-0.19%)
Jun 29, 2010 4.679 4.685 4.556 4.565 1,337,910 -0.17(-3.64%)
Jun 25, 2010 4.738 4.745 4.636 4.738 675,919 +0.08(+1.65%)
Jun 24, 2010 4.613 4.716 4.521 4.661 1,037 +0.05(+1.09%)
Jun 23, 2010 4.598 4.640 4.559 4.611 823,605 -0.00(-0.04%)
Jun 22, 2010 4.602 4.676 4.585 4.612 616,834 +0.04(+0.80%)
Jun 21, 2010 4.620 4.625 4.560 4.576 554,636 +0.06(+1.30%)
Jun 18, 2010 4.517 4.586 4.463 4.517 719,519 +0.01(+0.21%)
Jun 17, 2010 4.565 4.565 4.479 4.507 879,825 -0.04(-0.95%)
Jun 16, 2010 4.529 4.593 4.508 4.551 803,055 -0.05(-1.05%)
Jun 15, 2010 4.500 4.600 4.484 4.599 668,125 +0.09(+2.10%)
Jun 14, 2010 4.537 4.537 4.447 4.505 832,873 -0.01(-0.13%)
Jun 11, 2010 4.404 4.521 4.397 4.510 812,116 +0.05(+1.15%)
Jun 10, 2010 4.407 4.468 4.395 4.459 1,021,315 +0.15(+3.44%)
Jun 09, 2010 4.343 4.366 4.283 4.311 618,671 +0.03(+0.70%)
Jun 08, 2010 4.230 4.299 4.185 4.281 754,193 +0.07(+1.74%)
Jun 07, 2010 4.266 4.336 4.086 4.208 842,483 -0.07(-1.71%)
Jun 04, 2010 4.281 4.383 4.260 4.281 597,883 -0.14(-3.08%)
Jun 03, 2010 4.486 4.492 4.307 4.417 363,713 -0.02(-0.52%)
Jun 02, 2010 4.346 4.451 4.310 4.440 14,529 +0.14(+3.36%)
Jun 01, 2010 4.292 4.404 4.286 4.295 820,647 +0.01(+0.16%)
May 28, 2010 4.289 4.360 4.288 4.289 1,274,020 -0.11(-2.41%)
May 27, 2010 4.300 4.406 4.270 4.395 904,785 +0.17(+4.13%)
May 26, 2010 4.204 4.323 4.145 4.220 2,122,461 +0.00(+0.05%)
May 25, 2010 4.066 4.233 4.029 4.218 1,247,514 -0.00(-0.05%)
May 24, 2010 4.234 4.282 4.184 4.220 809,220 -0.03(-0.73%)
May 21, 2010 4.045 4.253 4.007 4.251 951,644 +0.22(+5.35%)
May 20, 2010 4.128 4.166 4.023 4.035 9,963 -0.28(-6.54%)
May 19, 2010 4.344 4.344 4.240 4.318 1,111,192 -0.07(-1.54%)
May 18, 2010 4.456 4.480 4.380 4.385 915,797 -0.03(-0.59%)
May 17, 2010 4.406 4.436 4.253 4.411 890,235 -0.00(-0.09%)
May 14, 2010 4.415 4.449 4.340 4.415 495,447 -0.06(-1.27%)
May 13, 2010 4.497 4.515 4.455 4.472 588,522 -0.10(-2.27%)
May 12, 2010 4.466 4.583 4.456 4.576 950,015 +0.11(+2.55%)
May 11, 2010 4.509 4.530 4.455 4.462 2,028,121 -0.03(-0.60%)
May 10, 2010 4.436 4.490 4.418 4.489 1,603,599 +0.23(+5.41%)
May 07, 2010 4.208 4.331 4.072 4.259 1,780,926 +0.09(+2.05%)
May 06, 2010 4.339 4.357 3.995 4.173 1,377,369 -0.20(-4.60%)
May 05, 2010 4.374 4.410 4.341 4.374 638,214 -0.07(-1.50%)
May 04, 2010 4.544 4.544 4.391 4.441 1,087,747 -0.16(-3.44%)
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.