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 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%)
Nov 01, 2006 1.655 1.700 1.655 1.694 339,389 +0.04(+2.31%)
Oct 31, 2006 1.609 1.655 1.609 1.655 325,297 +0.05(+2.86%)
Oct 30, 2006 1.665 1.665 1.609 1.609 342,912 -0.06(-3.72%)
Oct 27, 2006 1.669 1.672 1.619 1.672 246,615 +0.00(+0.15%)
Oct 26, 2006 1.655 1.683 1.639 1.669 279,497 +0.02(+1.50%)
Oct 25, 2006 1.699 1.699 1.637 1.644 250,138 -0.05(-2.72%)
Oct 24, 2006 1.699 1.702 1.686 1.690 113,912 -0.02(-1.19%)
Oct 23, 2006 1.678 1.712 1.666 1.711 228,999 +0.04(+2.60%)
Oct 20, 2006 1.601 1.669 1.579 1.667 319,425 +0.07(+4.15%)
Oct 19, 2006 1.600 1.601 1.576 1.601 357,004 +0.00(+0.16%)
Oct 18, 2006 1.574 1.601 1.568 1.598 177,328 +0.03(+1.68%)
Oct 17, 2006 1.561 1.574 1.552 1.572 90,425 +0.00(+0.27%)
Oct 16, 2006 1.580 1.588 1.523 1.568 474,440 -0.02(-1.13%)
Oct 13, 2006 1.594 1.594 1.573 1.586 440,384 -0.01(-0.80%)
Oct 12, 2006 1.563 1.609 1.560 1.598 315,902 +0.04(+2.79%)
Oct 11, 2006 1.558 1.571 1.534 1.555 200,815 -0.01(-0.76%)
Oct 10, 2006 1.574 1.575 1.554 1.567 1,564,245 +0.00(+0.00%)
Oct 09, 2006 1.532 1.572 1.526 1.567 1,213,112 +0.03(+2.28%)
Oct 06, 2006 1.546 1.546 1.511 1.532 219,605 -0.01(-0.55%)
Oct 05, 2006 1.534 1.549 1.522 1.540 116,261 +0.01(+0.50%)
Oct 04, 2006 1.520 1.535 1.496 1.533 634,153 +0.02(+1.58%)
Oct 03, 2006 1.516 1.527 1.499 1.509 737,497 -0.00(-0.28%)
Oct 02, 2006 1.488 1.532 1.488 1.513 360,528 +0.00(+0.17%)
Sep 29, 2006 1.513 1.524 1.507 1.511 361,702 -0.00(-0.17%)
Sep 28, 2006 1.520 1.520 1.485 1.513 210,210 +0.00(+0.11%)
Sep 27, 2006 1.524 1.526 1.482 1.511 438,035 -0.00(-0.28%)
Sep 26, 2006 1.452 1.516 1.448 1.516 629,456 +0.07(+4.58%)
Sep 25, 2006 1.461 1.477 1.431 1.449 115,087 -0.01(-0.76%)
Sep 22, 2006 1.512 1.512 1.448 1.460 368,748 -0.05(-3.33%)
Sep 21, 2006 1.524 1.533 1.491 1.511 667,035 -0.01(-0.34%)
Sep 20, 2006 1.531 1.544 1.511 1.516 531,984 -0.01(-0.61%)
Sep 19, 2006 1.537 1.537 1.513 1.525 135,051 -0.02(-1.32%)
Sep 18, 2006 1.545 1.549 1.540 1.546 64,589 -0.00(-0.17%)
Sep 15, 2006 1.540 1.558 1.530 1.548 264,230 +0.01(+0.83%)
Sep 14, 2006 1.525 1.554 1.525 1.535 365,225 -0.01(-0.66%)
Sep 13, 2006 1.528 1.551 1.516 1.546 311,204 +0.03(+1.68%)
Sep 12, 2006 1.470 1.524 1.460 1.520 252,487 +0.03(+2.35%)
Sep 11, 2006 1.510 1.523 1.466 1.485 286,543 -0.04(-2.73%)
Sep 08, 2006 1.546 1.557 1.517 1.527 272,451 -0.04(-2.55%)
Sep 07, 2006 1.541 1.574 1.538 1.567 259,533 +0.03(+1.83%)
Sep 06, 2006 1.550 1.559 1.538 1.539 220,779 -0.01(-0.71%)
Sep 05, 2006 1.519 1.550 1.517 1.550 425,117 +0.02(+1.45%)
Sep 01, 2006 1.533 1.557 1.509 1.528 771,553 -0.01(-0.39%)
Aug 31, 2006 1.503 1.534 1.483 1.534 304,158 +0.04(+2.62%)
Aug 30, 2006 1.452 1.494 1.447 1.494 1,052,225 +0.04(+2.51%)
Aug 29, 2006 1.431 1.465 1.419 1.458 271,276 +0.03(+2.03%)
Aug 28, 2006 1.414 1.435 1.394 1.429 470,917 +0.02(+1.08%)
Aug 25, 2006 1.431 1.437 1.413 1.414 178,502 -0.02(-1.42%)
Aug 24, 2006 1.450 1.451 1.413 1.434 331,169 -0.01(-0.88%)
Aug 23, 2006 1.499 1.499 1.443 1.447 313,553 -0.03(-2.36%)
Aug 22, 2006 1.507 1.516 1.464 1.482 411,025 -0.03(-2.14%)
Aug 21, 2006 1.517 1.519 1.501 1.514 275,974 +0.00(+0.17%)
Aug 18, 2006 1.521 1.530 1.495 1.511 819,702 -0.02(-1.11%)
Aug 17, 2006 1.492 1.528 1.483 1.528 389,887 +0.04(+2.69%)
Aug 16, 2006 1.467 1.494 1.453 1.488 481,486 +0.02(+1.51%)
Aug 15, 2006 1.456 1.471 1.448 1.466 419,245 +0.01(+1.00%)
Aug 14, 2006 1.465 1.465 1.444 1.452 337,040 -0.00(-0.12%)
Aug 11, 2006 1.448 1.465 1.442 1.454 441,558 +0.02(+1.49%)
Aug 10, 2006 1.448 1.448 1.413 1.432 399,281 -0.04(-2.61%)
Aug 09, 2006 1.465 1.494 1.460 1.471 540,204 +0.03(+1.89%)
Aug 08, 2006 1.391 1.448 1.384 1.443 1,866,055 +0.06(+4.56%)
Aug 07, 2006 1.358 1.397 1.358 1.380 205,512 +0.02(+1.19%)
Aug 04, 2006 1.356 1.384 1.350 1.364 497,927 +0.04(+2.96%)
Aug 03, 2006 1.293 1.340 1.288 1.325 784,471 +0.05(+4.29%)
Aug 02, 2006 1.250 1.275 1.250 1.270 580,133 +0.01(+0.95%)
Aug 01, 2006 1.284 1.315 1.243 1.259 682,302 -0.02(-1.53%)
Jul 31, 2006 1.234 1.278 1.234 1.278 823,225 +0.04(+2.88%)
Jul 28, 2006 1.262 1.273 1.236 1.242 842,015 -0.01(-0.95%)
Jul 27, 2006 1.269 1.280 1.253 1.254 290,066 +0.00(+0.14%)
Jul 26, 2006 1.252 1.268 1.249 1.253 219,605 -0.01(-0.41%)
Jul 25, 2006 1.230 1.277 1.230 1.258 150,317 +0.02(+1.51%)
Jul 24, 2006 1.265 1.265 1.214 1.239 409,851 -0.03(-2.02%)
Jul 21, 2006 1.233 1.265 1.230 1.265 199,640 +0.03(+2.63%)
Jul 20, 2006 1.286 1.286 1.232 1.232 472,092 -0.05(-3.66%)
Jul 19, 2006 1.247 1.291 1.247 1.279 325,297 +0.03(+2.81%)
Jul 18, 2006 1.235 1.249 1.218 1.244 283,020 +0.02(+1.25%)
Jul 17, 2006 1.222 1.236 1.217 1.229 245,440 +0.00(+0.00%)
Jul 14, 2006 1.212 1.232 1.209 1.229 433,338 +0.02(+1.33%)
Jul 13, 2006 1.279 1.282 1.213 1.213 1,115,640 -0.06(-4.68%)
Jul 12, 2006 1.345 1.358 1.264 1.272 901,907 -0.08(-5.86%)
Jul 11, 2006 1.325 1.369 1.316 1.351 501,451 +0.01(+0.89%)
Jul 10, 2006 1.405 1.405 1.324 1.339 496,753 -0.05(-3.26%)
Jul 07, 2006 1.386 1.419 1.379 1.385 310,030 -0.01(-0.61%)
Jul 06, 2006 1.352 1.402 1.347 1.393 361,702 +0.04(+2.89%)
Jul 05, 2006 1.341 1.358 1.339 1.354 169,107 +0.01(+0.70%)
Jul 03, 2006 1.339 1.353 1.329 1.345 360,528 +0.01(+0.38%)
Jun 30, 2006 1.340 1.351 1.339 1.339 524,938 +0.00(+0.19%)
Jun 29, 2006 1.326 1.344 1.320 1.337 1,304,712 +0.01(+0.64%)
Jun 28, 2006 1.320 1.331 1.304 1.328 396,933 +0.02(+1.50%)
Jun 27, 2006 1.290 1.316 1.288 1.309 192,594 -0.01(-0.77%)
Jun 26, 2006 1.330 1.330 1.279 1.319 504,974 -0.01(-0.70%)
Jun 23, 2006 1.320 1.329 1.314 1.328 119,784 -0.00(-0.13%)
Jun 22, 2006 1.325 1.339 1.316 1.330 234,871 +0.01(+0.39%)
Jun 21, 2006 1.328 1.330 1.322 1.325 139,748 -0.00(-0.06%)
Jun 20, 2006 1.324 1.337 1.323 1.326 226,651 -0.01(-0.51%)
Jun 19, 2006 1.329 1.342 1.311 1.333 521,415 +0.02(+1.56%)
Jun 16, 2006 1.247 1.321 1.247 1.312 378,143 +0.05(+3.63%)
Jun 15, 2006 1.244 1.273 1.237 1.266 365,225 +0.02(+1.64%)
Jun 14, 2006 1.235 1.299 1.234 1.246 358,179 +0.01(+0.90%)
Jun 13, 2006 1.256 1.276 1.226 1.235 311,204 -0.01(-1.16%)
Jun 12, 2006 1.316 1.318 1.247 1.249 278,322 -0.07(-4.99%)
Jun 09, 2006 1.323 1.345 1.304 1.315 237,220 -0.01(-0.45%)
Jun 08, 2006 1.324 1.326 1.283 1.321 704,615 -0.01(-0.58%)
Jun 07, 2006 1.303 1.356 1.279 1.328 338,215 +0.03(+2.16%)
Jun 06, 2006 1.280 1.324 1.278 1.300 379,317 +0.02(+1.46%)
Jun 05, 2006 1.316 1.333 1.278 1.282 230,174 -0.03(-2.08%)
Jun 02, 2006 1.325 1.385 1.300 1.309 466,220 -0.01(-1.09%)
Jun 01, 2006 1.300 1.332 1.278 1.323 277,148 +0.02(+1.90%)
May 31, 2006 1.282 1.333 1.276 1.299 611,840 +0.02(+1.80%)
May 30, 2006 1.354 1.354 1.263 1.276 1,381,045 -0.10(-7.01%)
May 26, 2006 1.345 1.397 1.339 1.372 371,097 +0.03(+1.96%)
May 25, 2006 1.288 1.345 1.282 1.345 758,635 +0.06(+4.43%)
May 24, 2006 1.320 1.322 1.262 1.288 237,220 -0.04(-2.83%)
May 23, 2006 1.298 1.345 1.298 1.326 548,425 +0.04(+3.39%)
May 22, 2006 1.338 1.342 1.242 1.282 1,187,276 -0.13(-8.89%)
May 19, 2006 1.450 1.450 1.388 1.408 870,199 -0.04(-2.94%)
May 18, 2006 1.475 1.488 1.409 1.450 784,471 -0.03(-2.24%)
May 17, 2006 1.546 1.546 1.466 1.483 1,419,799 -0.08(-5.02%)
May 16, 2006 1.558 1.571 1.546 1.562 1,777,978 +0.01(+0.71%)
May 15, 2006 1.558 1.563 1.533 1.551 1,411,578 -0.02(-1.19%)
May 12, 2006 1.595 1.595 1.544 1.569 800,912 -0.03(-1.60%)
May 11, 2006 1.575 1.611 1.557 1.595 1,152,045 +0.03(+1.90%)
May 10, 2006 1.578 1.578 1.540 1.565 448,604 -0.01(-0.38%)
May 09, 2006 1.611 1.627 1.555 1.571 238,394 -0.04(-2.74%)
May 08, 2006 1.554 1.643 1.554 1.615 655,292 +0.07(+4.23%)
May 05, 2006 1.532 1.552 1.523 1.550 652,943 +0.02(+1.62%)
May 04, 2006 1.511 1.526 1.500 1.525 495,579 +0.02(+1.53%)
May 03, 2006 1.503 1.503 1.491 1.502 247,789 -0.01(-0.34%)
May 02, 2006 1.511 1.516 1.473 1.507 1,107,420 -0.02(-1.61%)
May 01, 2006 1.496 1.535 1.482 1.532 248,963 +0.04(+2.39%)
Apr 28, 2006 1.443 1.497 1.429 1.496 812,656 +0.07(+5.02%)
Apr 27, 2006 1.424 1.437 1.410 1.425 502,625 -0.01(-0.53%)
Apr 26, 2006 1.410 1.432 1.406 1.432 462,697 +0.02(+1.63%)
Apr 25, 2006 1.414 1.439 1.402 1.409 301,810 -0.02(-1.55%)
Apr 24, 2006 1.495 1.511 1.431 1.431 422,769 -0.06(-3.94%)
Apr 21, 2006 1.511 1.524 1.490 1.490 348,784 -0.01(-0.51%)
Apr 20, 2006 1.503 1.514 1.452 1.498 558,994 +0.00(+0.00%)
Apr 19, 2006 1.497 1.503 1.472 1.498 445,081 +0.01(+0.63%)
Apr 18, 2006 1.510 1.510 1.465 1.488 421,594 -0.01(-0.96%)
Apr 17, 2006 1.511 1.511 1.500 1.503 172,630 -0.01(-0.51%)
Apr 13, 2006 1.494 1.524 1.494 1.511 355,830 +0.02(+1.08%)
Apr 12, 2006 1.462 1.496 1.462 1.494 392,235 +0.03(+2.21%)
Apr 11, 2006 1.487 1.518 1.462 1.462 679,953 -0.04(-2.94%)
Apr 10, 2006 1.482 1.524 1.482 1.506 659,989 +0.03(+2.02%)
Apr 07, 2006 1.490 1.520 1.450 1.477 636,502 -0.00(-0.29%)
Apr 06, 2006 1.511 1.511 1.465 1.481 386,363 -0.03(-2.03%)
Apr 05, 2006 1.494 1.533 1.494 1.511 1,551,327 +0.02(+1.25%)
Apr 04, 2006 1.518 1.523 1.473 1.493 402,804 +0.02(+1.62%)
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.