Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 7.876 8.014 7.840 7.991 1,962,504 +0.18(+2.33%)
Mar 30, 2015 7.638 7.824 7.619 7.809 1,576,461 +0.24(+3.13%)
Mar 27, 2015 7.599 7.670 7.512 7.571 1,421,341 -0.08(-1.03%)
Mar 26, 2015 7.706 7.737 7.567 7.650 1,990,347 -0.07(-0.92%)
Mar 25, 2015 7.880 7.907 7.706 7.722 1,255,563 -0.04(-0.51%)
Mar 24, 2015 7.860 7.888 7.698 7.761 1,045,342 +0.06(+0.72%)
Mar 23, 2015 7.670 7.737 7.603 7.706 1,092,037 +0.11(+1.46%)
Mar 20, 2015 7.468 7.638 7.460 7.595 2,333,714 +0.33(+4.58%)
Mar 19, 2015 7.401 7.457 7.251 7.263 889,332 -0.28(-3.77%)
Mar 18, 2015 7.271 7.583 7.251 7.547 1,183,363 +0.24(+3.30%)
Mar 17, 2015 7.073 7.342 7.073 7.306 899,500 +0.12(+1.71%)
Mar 16, 2015 7.168 7.231 7.128 7.184 988,844 +0.14(+2.02%)
Mar 13, 2015 7.053 7.085 6.919 7.041 1,136,641 -0.22(-3.00%)
Mar 12, 2015 7.401 7.437 7.199 7.259 625,597 +0.05(+0.66%)
Mar 11, 2015 7.156 7.267 7.132 7.211 577,851 -0.02(-0.27%)
Mar 10, 2015 7.247 7.275 7.104 7.231 2,556,784 -0.04(-0.60%)
Mar 09, 2015 7.460 7.480 7.275 7.275 876,000 -0.27(-3.52%)
Mar 06, 2015 7.524 7.595 7.500 7.540 560,638 -0.15(-1.95%)
Mar 05, 2015 7.650 7.714 7.575 7.690 991,873 -0.04(-0.47%)
Mar 04, 2015 7.746 8.000 7.457 7.726 1,239,102 -0.27(-3.42%)
Mar 03, 2015 7.946 8.036 7.942 8.000 721,403 +0.04(+0.44%)
Mar 02, 2015 8.090 8.106 7.883 7.965 639,381 -0.20(-2.49%)
Feb 27, 2015 8.075 8.208 8.008 8.169 1,370,642 +0.22(+2.71%)
Feb 26, 2015 7.977 8.028 7.813 7.953 862,491 +0.00(+0.05%)
Feb 25, 2015 7.816 7.969 7.726 7.949 589,398 -0.05(-0.64%)
Feb 24, 2015 7.773 8.039 7.699 8.000 1,006,070 +0.20(+2.56%)
Feb 23, 2015 7.867 7.899 7.726 7.801 843,169 -0.00(-0.05%)
Feb 20, 2015 7.746 7.820 7.703 7.805 578,627 -0.10(-1.24%)
Feb 19, 2015 7.816 7.942 7.766 7.902 449,418 -0.07(-0.88%)
Feb 18, 2015 8.012 8.106 7.910 7.973 701,895 -0.03(-0.39%)
Feb 17, 2015 7.934 8.032 7.848 8.004 329,435 +0.07(+0.84%)
Feb 13, 2015 7.879 7.938 7.938 7.938 686,839 +0.02(+0.25%)
Feb 12, 2015 7.781 7.928 7.742 7.918 696,243 +0.35(+4.60%)
Feb 11, 2015 7.543 7.605 7.417 7.570 1,187,514 -0.21(-2.67%)
Feb 10, 2015 7.766 7.793 7.676 7.777 1,011,497 -0.20(-2.50%)
Feb 09, 2015 7.773 8.032 7.769 7.977 1,589,692 +0.09(+1.14%)
Feb 06, 2015 7.766 7.918 7.758 7.887 1,561,477 -0.09(-1.13%)
Feb 05, 2015 7.726 7.985 7.726 7.977 1,424,664 +0.18(+2.36%)
Feb 04, 2015 7.711 7.859 7.707 7.793 1,394,603 -0.16(-1.97%)
Feb 03, 2015 7.805 7.955 7.766 7.949 1,726,551 +0.08(+0.99%)
Feb 02, 2015 7.652 7.887 7.652 7.871 955,980 +0.21(+2.76%)
Jan 30, 2015 7.574 7.750 7.570 7.660 1,456,419 -0.25(-3.12%)
Jan 29, 2015 7.883 7.922 7.719 7.906 1,005,042 +0.06(+0.75%)
Jan 28, 2015 7.832 7.957 7.762 7.848 2,013,973 -0.15(-1.86%)
Jan 27, 2015 7.726 8.000 7.648 7.996 1,964,793 +0.15(+1.89%)
Jan 26, 2015 7.867 7.902 7.793 7.848 865,550 -0.07(-0.84%)
Jan 23, 2015 8.016 8.024 7.899 7.914 966,143 -0.08(-0.98%)
Jan 22, 2015 8.059 8.059 7.830 7.992 1,449,402 +0.13(+1.59%)
Jan 21, 2015 7.679 7.949 7.676 7.867 1,231,689 +0.27(+3.61%)
Jan 20, 2015 7.546 7.597 7.496 7.593 772,951 +0.01(+0.10%)
Jan 16, 2015 7.476 7.633 7.460 7.586 967,398 +0.29(+3.91%)
Jan 15, 2015 7.429 7.519 7.300 7.300 702,314 -0.13(-1.74%)
Jan 14, 2015 7.390 7.457 7.288 7.429 944,185 +0.14(+1.88%)
Jan 13, 2015 7.237 7.386 7.198 7.292 881,979 +0.12(+1.64%)
Jan 12, 2015 7.245 7.253 7.104 7.175 1,154,565 -0.21(-2.81%)
Jan 09, 2015 7.284 7.394 7.245 7.382 1,249,462 +0.04(+0.59%)
Jan 08, 2015 7.261 7.429 7.226 7.339 990,672 +0.00(+0.00%)
Jan 07, 2015 7.386 7.410 7.261 7.339 1,367,562 +0.20(+2.74%)
Jan 06, 2015 7.120 7.171 7.073 7.144 1,848,137 +0.07(+0.94%)
Jan 05, 2015 7.179 7.198 7.077 7.077 1,380,125 -0.22(-3.05%)
Jan 02, 2015 7.390 7.394 7.237 7.300 1,150,327 -0.16(-2.15%)
Dec 31, 2014 7.531 7.460 7.460 7.460 1,296,994 -0.10(-1.29%)
Dec 30, 2014 7.621 7.648 7.492 7.558 1,053,609 +0.08(+1.10%)
Dec 29, 2014 7.433 7.562 7.423 7.476 1,234,348 -0.02(-0.31%)
Dec 26, 2014 7.574 7.590 7.413 7.500 915,899 -0.05(-0.67%)
Dec 24, 2014 7.527 7.550 7.550 7.550 570,790 +0.04(+0.57%)
Dec 23, 2014 7.515 7.554 7.367 7.507 2,023,566 -0.08(-1.08%)
Dec 22, 2014 7.437 7.617 7.421 7.590 1,434,802 +0.12(+1.62%)
Dec 19, 2014 7.429 7.519 7.402 7.468 2,287,947 +0.03(+0.42%)
Dec 18, 2014 7.417 7.507 7.359 7.437 897,791 +0.04(+0.48%)
Dec 17, 2014 7.030 7.470 7.022 7.402 2,038,970 +0.44(+6.29%)
Dec 16, 2014 6.928 7.147 6.823 6.964 1,924,768 -0.17(-2.36%)
Dec 15, 2014 7.206 7.234 6.850 7.132 1,733,241 -0.05(-0.71%)
Dec 12, 2014 7.351 7.359 7.132 7.183 1,123,347 -0.18(-2.44%)
Dec 11, 2014 7.351 7.457 7.294 7.363 1,159,621 +0.01(+0.11%)
Dec 10, 2014 7.496 7.511 7.320 7.355 3,220,170 -0.16(-2.13%)
Dec 09, 2014 7.511 7.617 7.378 7.515 1,915,574 +0.11(+1.48%)
Dec 08, 2014 7.664 7.664 7.398 7.406 1,319,419 -0.32(-4.15%)
Dec 05, 2014 7.699 7.781 7.539 7.726 826,433 -0.04(-0.45%)
Dec 04, 2014 7.750 7.805 7.695 7.762 939,860 -0.24(-2.98%)
Dec 03, 2014 7.953 8.094 7.910 8.000 1,174,201 +0.18(+2.30%)
Dec 02, 2014 7.942 7.969 7.750 7.820 1,773,889 -0.15(-1.87%)
Dec 01, 2014 8.098 8.106 7.769 7.969 2,352,948 -0.33(-4.01%)
Nov 28, 2014 8.360 8.388 8.208 8.302 732,523 -0.16(-1.85%)
Nov 26, 2014 8.470 8.458 8.458 8.458 810,046 +0.07(+0.79%)
Nov 25, 2014 8.481 8.568 8.321 8.392 1,228,801 +0.12(+1.47%)
Nov 24, 2014 8.474 8.556 8.266 8.270 1,192,578 -0.41(-4.69%)
Nov 21, 2014 8.348 8.720 8.345 8.677 1,632,520 +0.52(+6.33%)
Nov 20, 2014 8.208 8.325 8.082 8.161 916,952 -0.05(-0.57%)
Nov 19, 2014 8.239 8.239 7.953 8.208 1,439,006 +0.21(+2.64%)
Nov 18, 2014 7.899 8.036 7.828 7.996 1,082,279 +0.25(+3.28%)
Nov 17, 2014 7.840 7.848 7.699 7.742 914,199 +0.01(+0.10%)
Nov 14, 2014 7.758 7.824 7.715 7.734 915,122 -0.09(-1.15%)
Nov 13, 2014 8.043 8.047 7.781 7.824 1,036,297 -0.14(-1.77%)
Nov 12, 2014 8.106 8.202 7.953 7.965 914,401 +0.05(+0.69%)
Nov 11, 2014 7.852 7.946 7.769 7.910 1,289,474 +0.06(+0.75%)
Nov 10, 2014 8.012 8.020 7.832 7.852 864,850 -0.01(-0.10%)
Nov 07, 2014 7.715 7.863 7.668 7.859 1,355,816 +0.09(+1.11%)
Nov 06, 2014 7.938 7.946 7.703 7.773 1,301,945 -0.40(-4.93%)
Nov 05, 2014 8.059 8.294 8.016 8.176 1,472,980 +0.02(+0.19%)
Nov 04, 2014 8.157 8.243 8.000 8.161 1,371,240 +0.07(+0.87%)
Nov 03, 2014 8.262 8.278 8.047 8.090 1,595,505 -0.40(-4.70%)
Oct 31, 2014 8.184 8.521 8.176 8.489 1,838,859 +0.21(+2.55%)
Oct 30, 2014 8.266 8.317 8.114 8.278 1,220,534 +0.30(+3.78%)
Oct 29, 2014 8.133 8.208 7.906 7.977 1,116,966 -0.07(-0.87%)
Oct 28, 2014 7.883 8.161 7.805 8.047 1,896,242 +0.49(+6.41%)
Oct 27, 2014 7.292 7.685 7.871 7.562 2,166,898 -0.31(-3.93%)
Oct 24, 2014 7.652 8.043 7.590 7.871 1,622,344 +0.36(+4.74%)
Oct 23, 2014 7.562 7.695 7.413 7.515 1,874,553 -0.27(-3.42%)
Oct 22, 2014 7.832 7.906 7.699 7.781 971,756 +0.00(+0.00%)
Oct 21, 2014 7.687 7.891 7.668 7.781 2,222,387 -0.23(-2.83%)
Oct 20, 2014 8.071 8.129 7.953 8.008 712,258 -0.26(-3.12%)
Oct 17, 2014 8.036 8.325 7.914 8.266 1,814,493 +0.42(+5.39%)
Oct 16, 2014 7.754 7.991 7.691 7.844 2,703,898 -0.15(-1.86%)
Oct 15, 2014 8.090 8.122 7.828 7.992 2,027,122 -0.38(-4.49%)
Oct 14, 2014 8.528 8.571 8.354 8.368 1,285,657 -0.12(-1.43%)
Oct 13, 2014 8.540 8.677 8.395 8.489 1,386,401 +0.27(+3.23%)
Oct 10, 2014 8.372 8.481 8.212 8.223 900,892 -0.28(-3.31%)
Oct 09, 2014 8.798 8.826 8.485 8.505 1,057,037 -0.15(-1.76%)
Oct 08, 2014 8.654 8.712 8.333 8.658 1,206,330 +0.16(+1.89%)
Oct 07, 2014 8.751 8.857 8.454 8.497 1,364,988 -0.07(-0.82%)
Oct 06, 2014 8.763 8.810 8.431 8.568 2,487,862 +0.67(+8.47%)
Oct 03, 2014 7.785 7.930 7.723 7.899 1,354,548 +0.08(+1.00%)
Oct 02, 2014 7.820 7.949 7.715 7.820 1,997,041 -0.07(-0.84%)
Oct 01, 2014 8.141 8.188 7.863 7.887 1,295,228 -0.38(-4.55%)
Sep 30, 2014 8.239 8.325 8.114 8.262 1,691,547 +0.00(+0.00%)
Sep 29, 2014 8.239 8.343 8.231 8.262 1,207,048 -0.33(-3.87%)
Sep 26, 2014 8.380 8.689 8.352 8.595 1,273,188 +0.18(+2.09%)
Sep 25, 2014 8.556 8.622 8.395 8.419 874,650 -0.27(-3.15%)
Sep 24, 2014 8.478 8.779 8.407 8.693 1,171,047 +0.13(+1.51%)
Sep 23, 2014 8.587 8.716 8.442 8.564 1,104,249 -0.12(-1.35%)
Sep 22, 2014 8.669 8.783 8.571 8.681 1,148,704 -0.16(-1.86%)
Sep 19, 2014 9.068 9.068 8.802 8.845 1,177,046 -0.10(-1.09%)
Sep 18, 2014 8.955 9.104 8.845 8.943 1,194,996 -0.20(-2.18%)
Sep 17, 2014 9.370 9.381 9.076 9.143 884,990 -0.22(-2.30%)
Sep 16, 2014 9.190 9.495 9.162 9.358 1,082,013 +0.26(+2.88%)
Sep 15, 2014 9.100 9.190 8.963 9.096 963,160 -0.02(-0.21%)
Sep 12, 2014 9.268 9.272 9.014 9.115 1,420,758 -0.44(-4.63%)
Sep 11, 2014 9.518 9.632 9.483 9.557 805,665 +0.06(+0.62%)
Sep 10, 2014 9.495 9.526 9.366 9.499 1,279,633 -0.05(-0.57%)
Sep 09, 2014 9.530 9.651 9.432 9.553 1,204,259 -0.14(-1.49%)
Sep 08, 2014 9.999 10.01 9.663 9.698 1,095,418 -0.28(-2.78%)
Sep 05, 2014 9.945 9.984 9.870 9.976 613,421 +0.06(+0.59%)
Sep 04, 2014 9.956 9.995 9.890 9.917 690,666 -0.02(-0.24%)
Sep 03, 2014 9.859 9.976 9.843 9.941 771,379 +0.16(+1.64%)
Sep 02, 2014 9.647 9.866 9.616 9.780 1,301,641 -0.24(-2.38%)
Aug 29, 2014 9.890 10.02 10.02 10.02 861,936 +0.29(+2.93%)
Aug 28, 2014 9.847 9.905 9.679 9.733 1,378,310 -0.14(-1.43%)
Aug 27, 2014 9.823 9.882 9.765 9.874 519,633 +0.05(+0.56%)
Aug 26, 2014 9.945 9.843 9.720 9.819 1,514,088 -0.02(-0.24%)
Aug 25, 2014 9.765 9.878 9.726 9.843 600,219 +0.14(+1.41%)
Aug 22, 2014 9.745 9.796 9.655 9.706 422,059 -0.09(-0.92%)
Aug 21, 2014 9.819 9.855 9.729 9.796 684,825 +0.02(+0.16%)
Aug 20, 2014 9.816 9.874 9.753 9.780 780,855 +0.00(+0.00%)
Aug 19, 2014 9.659 9.835 9.624 9.780 711,279 +0.12(+1.26%)
Aug 18, 2014 9.639 9.702 9.546 9.659 915,728 +0.09(+0.98%)
Aug 15, 2014 9.506 9.600 9.401 9.565 958,454 +0.18(+1.96%)
Aug 14, 2014 9.272 9.409 9.272 9.381 729,931 +0.16(+1.79%)
Aug 13, 2014 9.398 9.408 9.267 9.216 1,244,031 -0.11(-1.20%)
Aug 12, 2014 9.155 9.348 9.151 9.328 1,339,379 +0.15(+1.60%)
Aug 11, 2014 9.031 9.189 9.031 9.182 1,504,803 +0.29(+3.21%)
Aug 08, 2014 8.761 8.908 8.668 8.896 1,116,484 +0.05(+0.61%)
Aug 07, 2014 8.888 9.012 8.796 8.842 1,556,979 +0.14(+1.64%)
Aug 06, 2014 8.703 8.749 8.626 8.699 1,041,850 +0.03(+0.40%)
Aug 05, 2014 8.738 8.826 8.633 8.664 1,362,227 -0.20(-2.22%)
Aug 04, 2014 8.819 8.873 8.680 8.861 1,068,703 +0.10(+1.19%)
Aug 01, 2014 8.834 8.931 8.695 8.757 977,330 -0.08(-0.92%)
Jul 31, 2014 8.865 8.973 8.776 8.838 1,038,704 -0.23(-2.55%)
Jul 30, 2014 9.186 9.259 8.981 9.070 879,850 -0.15(-1.63%)
Jul 29, 2014 9.317 9.328 9.151 9.220 942,514 -0.13(-1.36%)
Jul 28, 2014 9.321 9.373 9.218 9.348 623,196 +0.03(+0.29%)
Jul 25, 2014 9.298 9.367 9.259 9.321 717,638 -0.04(-0.45%)
Jul 24, 2014 9.290 9.417 9.274 9.363 801,813 +0.05(+0.58%)
Jul 23, 2014 9.355 9.379 9.251 9.309 418,628 -0.15(-1.63%)
Jul 22, 2014 9.406 9.568 9.398 9.464 758,509 +0.14(+1.49%)
Jul 21, 2014 9.186 9.352 9.128 9.325 746,319 +0.19(+2.11%)
Jul 18, 2014 9.255 9.255 9.112 9.132 757,559 +0.18(+2.03%)
Jul 17, 2014 9.128 9.128 8.881 8.950 877,874 -0.17(-1.90%)
Jul 16, 2014 9.325 9.348 9.074 9.124 649,056 -0.13(-1.38%)
Jul 15, 2014 9.224 9.282 9.159 9.251 598,939 +0.02(+0.17%)
Jul 14, 2014 9.162 9.267 9.159 9.236 545,954 +0.18(+2.00%)
Jul 11, 2014 9.035 9.120 9.000 9.054 497,696 +0.02(+0.26%)
Jul 10, 2014 8.973 9.039 8.927 9.031 416,028 +0.00(+0.00%)
Jul 09, 2014 8.962 9.062 8.942 9.031 220,123 +0.08(+0.95%)
Jul 08, 2014 9.031 9.039 8.919 8.946 379,631 -0.01(-0.13%)
Jul 07, 2014 9.016 9.031 8.927 8.958 389,059 -0.00(-0.04%)
Jul 03, 2014 8.811 8.962 8.962 8.962 639,194 +0.08(+0.96%)
Jul 02, 2014 8.938 9.008 8.826 8.877 1,065,621 -0.19(-2.13%)
Jul 01, 2014 9.120 9.143 8.973 9.070 1,155,227 -0.04(-0.47%)
Jun 30, 2014 9.271 9.271 9.101 9.112 574,671 -0.19(-2.03%)
Jun 27, 2014 9.216 9.301 9.178 9.301 625,543 +0.03(+0.38%)
Jun 26, 2014 9.355 9.355 9.220 9.267 265,887 -0.03(-0.29%)
Jun 25, 2014 9.386 9.433 9.236 9.294 513,950 -0.04(-0.45%)
Jun 24, 2014 9.363 9.483 9.336 9.336 828,186 +0.00(+0.04%)
Jun 23, 2014 9.313 9.390 9.228 9.332 373,752 +0.04(+0.42%)
Jun 20, 2014 9.216 9.305 9.147 9.294 426,203 +0.12(+1.26%)
Jun 19, 2014 9.263 9.301 9.151 9.178 167,187 -0.10(-1.04%)
Jun 18, 2014 9.070 9.309 8.966 9.274 683,332 +0.23(+2.56%)
Jun 17, 2014 9.054 9.058 8.954 9.043 375,195 -0.04(-0.43%)
Jun 16, 2014 9.178 9.209 9.035 9.081 424,815 -0.05(-0.51%)
Jun 13, 2014 9.251 9.274 9.114 9.128 506,887 -0.08(-0.88%)
Jun 12, 2014 9.213 9.228 9.170 9.209 232,469 -0.02(-0.21%)
Jun 11, 2014 9.386 9.390 9.201 9.228 620,565 -0.12(-1.24%)
Jun 10, 2014 9.386 9.406 9.271 9.344 720,937 +0.20(+2.24%)
Jun 06, 2014 9.286 9.286 9.076 9.139 693,510 +0.13(+1.41%)
Jun 05, 2014 9.104 9.139 8.969 9.012 360,396 -0.01(-0.09%)
Jun 04, 2014 9.132 9.139 8.977 9.020 900,769 -0.11(-1.23%)
Jun 03, 2014 9.120 9.178 9.054 9.132 1,110,579 +0.06(+0.68%)
Jun 02, 2014 9.166 9.178 8.989 9.070 634,991 -0.25(-2.69%)
May 30, 2014 9.197 9.338 9.170 9.321 1,940,605 +0.05(+0.50%)
May 29, 2014 9.197 9.313 9.151 9.274 684,101 +0.10(+1.14%)
May 28, 2014 9.178 9.240 9.043 9.170 549,313 +0.09(+0.98%)
May 27, 2014 9.344 9.363 9.074 9.081 791,396 -0.23(-2.49%)
May 23, 2014 9.379 9.313 9.313 9.313 388,489 -0.03(-0.37%)
May 22, 2014 9.437 9.452 9.301 9.348 391,203 +0.05(+0.54%)
May 21, 2014 9.243 9.315 9.213 9.298 1,457,340 +0.01(+0.12%)
May 20, 2014 9.402 9.467 9.216 9.286 663,197 -0.10(-1.11%)
May 19, 2014 9.525 9.541 9.363 9.390 1,244,945 -0.39(-4.03%)
May 16, 2014 10.02 10.02 9.765 9.784 736,736 -0.10(-1.05%)
May 15, 2014 10.00 10.02 9.850 9.888 902,230 -0.22(-2.18%)
May 14, 2014 9.942 10.21 9.938 10.11 898,024 +0.21(+2.15%)
May 13, 2014 9.904 9.927 9.830 9.896 546,345 -0.08(-0.77%)
May 12, 2014 9.927 9.985 9.865 9.973 698,395 +0.17(+1.73%)
May 09, 2014 9.892 9.904 9.753 9.803 661,390 -0.11(-1.09%)
May 08, 2014 10.12 10.17 9.869 9.911 638,122 -0.14(-1.42%)
May 07, 2014 10.10 10.14 9.911 10.05 691,270 +0.00(+0.04%)
May 06, 2014 9.904 10.14 9.884 10.05 585,360 +0.24(+2.44%)
May 05, 2014 9.738 9.911 9.734 9.811 955,103 -0.12(-1.17%)
May 02, 2014 9.680 9.942 9.653 9.927 1,031,087 +0.28(+2.92%)
May 01, 2014 9.622 9.695 9.579 9.645 212,954 +0.03(+0.36%)
Apr 30, 2014 9.630 9.688 9.560 9.610 334,072 -0.05(-0.52%)
Apr 29, 2014 9.688 9.842 9.632 9.661 1,067,120 +0.04(+0.44%)
Apr 28, 2014 9.587 9.641 9.529 9.618 623,434 -0.02(-0.16%)
Apr 25, 2014 9.718 9.718 9.556 9.633 888,907 -0.07(-0.72%)
Apr 24, 2014 9.780 9.780 9.549 9.703 654,754 -0.05(-0.51%)
Apr 23, 2014 9.772 9.784 9.641 9.753 1,525,069 +0.00(+0.00%)
Apr 22, 2014 9.753 9.815 9.703 9.753 849,804 -0.07(-0.75%)
Apr 21, 2014 9.850 9.892 9.738 9.827 203,358 -0.02(-0.24%)
Apr 17, 2014 9.749 9.850 9.850 9.850 923,568 +0.10(+1.07%)
Apr 16, 2014 9.722 9.800 9.637 9.745 1,100,212 +0.12(+1.24%)
Apr 15, 2014 9.784 9.800 9.552 9.626 1,238,454 -0.24(-2.43%)
Apr 14, 2014 9.938 9.946 9.803 9.865 1,382,579 -0.04(-0.39%)
Apr 11, 2014 9.722 9.977 9.699 9.904 1,036,015 +0.09(+0.90%)
Apr 10, 2014 9.834 9.869 9.738 9.815 814,097 -0.03(-0.35%)
Apr 09, 2014 9.703 9.927 9.618 9.850 1,272,043 +0.06(+0.63%)
Apr 08, 2014 9.908 9.973 9.715 9.788 1,221,892 -0.02(-0.20%)
Apr 07, 2014 9.676 9.830 9.618 9.807 872,782 +0.29(+3.04%)
Apr 04, 2014 9.641 9.734 9.483 9.518 999,352 +0.14(+1.44%)
Apr 03, 2014 9.641 9.661 9.317 9.383 1,701,510 -0.25(-2.61%)
Apr 02, 2014 9.456 9.688 9.433 9.633 990,554 +0.19(+2.05%)
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.