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, 2017 9.448 9.519 9.369 9.444 1,685,496 -0.07(-0.74%)
Mar 30, 2017 9.623 9.660 9.502 9.515 1,161,942 -0.10(-1.08%)
Mar 29, 2017 9.494 9.643 9.494 9.618 1,190,841 +0.17(+1.80%)
Mar 28, 2017 9.490 9.558 9.419 9.448 959,433 -0.01(-0.09%)
Mar 27, 2017 9.382 9.481 9.357 9.456 1,231,974 +0.07(+0.80%)
Mar 24, 2017 9.269 9.407 9.234 9.382 1,232,266 +0.12(+1.30%)
Mar 23, 2017 9.157 9.282 9.124 9.261 1,056,568 +0.05(+0.50%)
Mar 22, 2017 9.240 9.278 9.157 9.215 1,039,870 -0.07(-0.76%)
Mar 21, 2017 9.394 9.411 9.265 9.286 1,073,342 -0.11(-1.15%)
Mar 20, 2017 9.311 9.409 9.307 9.394 1,343,325 +0.10(+1.07%)
Mar 17, 2017 9.261 9.336 9.170 9.294 1,869,981 +0.10(+1.08%)
Mar 16, 2017 9.220 9.290 9.166 9.195 993,925 +0.01(+0.14%)
Mar 15, 2017 8.979 9.207 8.954 9.182 1,458,367 +0.22(+2.41%)
Mar 14, 2017 8.949 9.041 8.929 8.966 1,862,674 -0.03(-0.37%)
Mar 13, 2017 8.916 9.045 8.908 8.999 2,205,700 +0.05(+0.60%)
Mar 10, 2017 8.787 8.966 8.758 8.945 2,163,233 +0.48(+5.69%)
Mar 09, 2017 8.546 8.576 8.368 8.463 1,383,702 -0.02(-0.24%)
Mar 08, 2017 8.530 8.569 8.426 8.484 1,370,498 -0.15(-1.78%)
Mar 07, 2017 8.696 8.717 8.630 8.638 1,359,932 +0.01(+0.14%)
Mar 06, 2017 8.733 8.733 8.621 8.625 990,943 +0.02(+0.19%)
Mar 03, 2017 8.621 8.642 8.463 8.609 1,661,168 +0.24(+2.88%)
Mar 02, 2017 8.459 8.480 8.347 8.368 1,754,563 -0.15(-1.78%)
Mar 01, 2017 8.487 8.657 8.487 8.520 2,235,810 +0.01(+0.14%)
Feb 28, 2017 8.626 8.651 8.491 8.507 771,027 -0.09(-1.05%)
Feb 27, 2017 8.782 8.881 8.573 8.598 902,330 -0.01(-0.14%)
Feb 24, 2017 8.844 8.844 8.602 8.610 1,319,584 -0.32(-3.63%)
Feb 23, 2017 9.217 9.217 8.819 8.934 1,721,738 -0.14(-1.49%)
Feb 22, 2017 9.061 9.118 9.049 9.069 1,133,456 +0.05(+0.50%)
Feb 21, 2017 9.016 9.067 8.975 9.024 1,548,024 +0.02(+0.23%)
Feb 17, 2017 9.004 9.004 9.004 0 -0.12(-1.30%)
Feb 16, 2017 9.303 9.327 9.110 9.122 1,069,907 -0.10(-1.07%)
Feb 15, 2017 9.016 9.262 9.016 9.221 1,338,379 +0.36(+4.02%)
Feb 14, 2017 8.848 8.890 8.708 8.864 1,153,051 +0.03(+0.37%)
Feb 13, 2017 8.786 8.862 8.700 8.831 817,646 -0.02(-0.23%)
Feb 10, 2017 8.770 8.868 8.770 8.852 796,571 +0.09(+1.03%)
Feb 09, 2017 8.762 8.815 8.725 8.762 744,307 -0.01(-0.14%)
Feb 08, 2017 8.589 8.790 8.565 8.774 939,781 +0.17(+1.95%)
Feb 07, 2017 8.655 8.655 8.577 8.606 665,911 -0.03(-0.38%)
Feb 06, 2017 8.692 8.741 8.618 8.639 1,047,804 -0.10(-1.17%)
Feb 03, 2017 8.688 8.782 8.635 8.741 1,214,252 +0.19(+2.25%)
Feb 02, 2017 8.532 8.647 8.485 8.548 1,415,526 +0.10(+1.21%)
Feb 01, 2017 8.610 8.639 8.432 8.446 1,466,882 -0.14(-1.62%)
Jan 31, 2017 8.671 8.680 8.532 8.585 1,171,002 -0.04(-0.43%)
Jan 30, 2017 8.737 8.739 8.598 8.622 1,187,003 -0.11(-1.22%)
Jan 27, 2017 8.762 8.766 8.673 8.729 1,005,774 +0.01(+0.14%)
Jan 26, 2017 8.749 8.755 8.696 8.717 831,751 -0.10(-1.12%)
Jan 25, 2017 8.680 8.835 8.680 8.815 1,170,993 +0.16(+1.85%)
Jan 24, 2017 8.610 8.684 8.589 8.655 783,878 -0.06(-0.66%)
Jan 23, 2017 8.659 8.717 8.600 8.712 491,337 +0.06(+0.71%)
Jan 20, 2017 8.667 8.671 8.598 8.651 778,205 +0.15(+1.78%)
Jan 19, 2017 8.475 8.540 8.417 8.499 935,542 +0.15(+1.77%)
Jan 18, 2017 8.421 8.446 8.335 8.352 1,117,797 -0.14(-1.69%)
Jan 17, 2017 8.442 8.553 8.393 8.495 1,166,659 -0.06(-0.67%)
Jan 13, 2017 8.553 8.553 8.553 0 -0.15(-1.70%)
Jan 12, 2017 8.708 8.778 8.610 8.700 1,844,317 -0.07(-0.79%)
Jan 11, 2017 8.548 8.774 8.507 8.770 1,402,372 +0.05(+0.61%)
Jan 10, 2017 8.749 8.766 8.678 8.717 3,381,517 +0.05(+0.57%)
Jan 09, 2017 8.688 8.753 8.657 8.667 960,672 +0.02(+0.24%)
Jan 06, 2017 8.692 8.700 8.602 8.647 999,382 -0.11(-1.31%)
Jan 05, 2017 8.708 8.799 8.690 8.762 972,504 +0.12(+1.38%)
Jan 04, 2017 8.630 8.692 8.610 8.643 925,001 -0.02(-0.19%)
Jan 03, 2017 8.606 8.696 8.585 8.659 1,032,360 +0.16(+1.83%)
Dec 30, 2016 8.503 8.503 8.503 0 -0.04(-0.48%)
Dec 29, 2016 8.389 8.594 8.389 8.544 1,006,382 +0.18(+2.11%)
Dec 28, 2016 8.216 8.384 8.204 8.368 1,575,215 +0.09(+1.09%)
Dec 27, 2016 8.220 8.302 8.204 8.278 793,185 +0.04(+0.45%)
Dec 23, 2016 8.241 8.241 8.241 0 +0.05(+0.55%)
Dec 22, 2016 8.159 8.208 8.073 8.196 1,264,403 +0.16(+1.94%)
Dec 21, 2016 8.126 8.134 7.987 8.040 2,097,845 +0.00(+0.05%)
Dec 20, 2016 7.942 8.044 7.925 8.036 1,426,992 +0.05(+0.62%)
Dec 19, 2016 7.995 8.040 7.950 7.987 1,508,449 -0.03(-0.36%)
Dec 16, 2016 7.962 8.102 7.933 8.015 1,848,712 +0.08(+1.03%)
Dec 15, 2016 7.802 7.958 7.786 7.933 1,961,364 -0.05(-0.62%)
Dec 14, 2016 8.134 8.192 7.958 7.983 2,994,061 -0.23(-2.84%)
Dec 13, 2016 8.061 8.223 8.061 8.216 2,324,276 +0.23(+2.87%)
Dec 12, 2016 7.999 8.048 7.909 7.987 2,803,360 +0.01(+0.10%)
Dec 09, 2016 7.856 8.024 7.843 7.979 3,341,966 -0.04(-0.46%)
Dec 08, 2016 8.056 8.102 7.933 8.015 1,399,909 -0.15(-1.86%)
Dec 07, 2016 8.143 8.225 8.063 8.167 1,248,964 +0.05(+0.56%)
Dec 06, 2016 8.007 8.167 7.987 8.122 965,028 +0.04(+0.51%)
Dec 05, 2016 8.020 8.122 8.011 8.081 947,852 +0.06(+0.77%)
Dec 02, 2016 8.032 8.134 8.011 8.020 1,399,336 +0.03(+0.36%)
Dec 01, 2016 8.179 8.225 7.917 7.991 2,350,513 -0.33(-3.94%)
Nov 30, 2016 8.290 8.399 8.274 8.319 2,223,614 -0.02(-0.29%)
Nov 29, 2016 8.384 8.425 8.298 8.343 2,847,950 -0.16(-1.88%)
Nov 28, 2016 8.495 8.577 8.397 8.503 1,389,862 +0.05(+0.58%)
Nov 25, 2016 8.446 8.475 8.417 8.454 846,344 +0.04(+0.44%)
Nov 23, 2016 8.417 8.417 8.417 0 -0.14(-1.63%)
Nov 22, 2016 8.606 8.667 8.499 8.557 1,339,021 +0.08(+0.92%)
Nov 21, 2016 8.532 8.617 8.430 8.479 1,695,501 +0.14(+1.67%)
Nov 18, 2016 8.220 8.430 8.190 8.339 2,051,720 +0.24(+2.99%)
Nov 17, 2016 8.069 8.130 7.946 8.097 2,146,189 -0.07(-0.80%)
Nov 16, 2016 8.003 8.184 7.946 8.163 2,752,011 +0.16(+1.95%)
Nov 15, 2016 7.888 8.114 7.888 8.007 1,638,474 +0.16(+2.04%)
Nov 14, 2016 7.794 7.856 7.655 7.847 2,419,777 -0.07(-0.83%)
Nov 11, 2016 7.774 7.958 7.536 7.913 3,235,755 -0.05(-0.67%)
Nov 10, 2016 8.241 8.286 7.954 7.966 3,269,185 -0.69(-7.96%)
Nov 09, 2016 8.696 8.753 8.581 8.655 2,099,667 -0.36(-3.96%)
Nov 08, 2016 8.930 9.086 8.893 9.012 1,117,053 +0.06(+0.69%)
Nov 07, 2016 8.967 9.008 8.901 8.950 1,013,616 +0.16(+1.82%)
Nov 04, 2016 8.807 8.909 8.772 8.790 1,432,687 -0.05(-0.51%)
Nov 03, 2016 8.848 8.893 8.782 8.835 1,369,157 +0.05(+0.61%)
Nov 02, 2016 8.876 8.885 8.725 8.782 1,203,661 -0.13(-1.47%)
Nov 01, 2016 9.180 9.200 8.827 8.913 2,013,437 -0.35(-3.81%)
Oct 31, 2016 9.303 9.356 9.221 9.266 1,294,374 -0.02(-0.18%)
Oct 28, 2016 9.348 9.381 9.213 9.282 1,077,597 -0.11(-1.18%)
Oct 27, 2016 9.504 9.545 9.381 9.393 861,332 -0.05(-0.48%)
Oct 26, 2016 9.389 9.479 9.356 9.438 798,871 -0.09(-0.90%)
Oct 25, 2016 9.446 9.561 9.368 9.524 1,053,907 +0.06(+0.61%)
Oct 24, 2016 9.504 9.508 9.409 9.467 868,813 +0.06(+0.65%)
Oct 21, 2016 9.266 9.459 9.266 9.405 1,735,074 +0.00(+0.00%)
Oct 20, 2016 9.274 9.434 9.274 9.405 1,069,946 +0.07(+0.79%)
Oct 19, 2016 9.434 9.436 9.303 9.332 864,100 -0.10(-1.04%)
Oct 18, 2016 9.377 9.479 9.307 9.430 1,582,122 +0.15(+1.59%)
Oct 17, 2016 9.168 9.323 9.168 9.282 1,744,777 +0.18(+1.98%)
Oct 14, 2016 9.282 9.332 9.090 9.102 1,678,247 -0.09(-1.03%)
Oct 13, 2016 9.131 9.233 9.065 9.196 1,214,825 +0.06(+0.67%)
Oct 12, 2016 9.155 9.204 9.090 9.135 665,255 -0.02(-0.27%)
Oct 11, 2016 9.245 9.258 9.081 9.159 1,451,875 -0.17(-1.85%)
Oct 10, 2016 9.286 9.344 9.237 9.332 1,189,017 +0.08(+0.89%)
Oct 07, 2016 9.200 9.276 9.094 9.250 1,267,825 +0.09(+0.98%)
Oct 06, 2016 9.094 9.188 9.057 9.159 1,095,534 +0.01(+0.13%)
Oct 05, 2016 9.114 9.192 9.086 9.147 1,126,870 +0.16(+1.83%)
Oct 04, 2016 9.045 9.127 8.901 8.983 1,312,889 -0.16(-1.70%)
Oct 03, 2016 9.024 9.155 8.975 9.139 1,138,314 +0.16(+1.83%)
Sep 30, 2016 8.979 9.077 8.926 8.975 1,831,702 +0.09(+1.02%)
Sep 29, 2016 9.028 9.061 8.831 8.885 1,495,922 -0.17(-1.90%)
Sep 28, 2016 8.926 9.069 8.790 9.057 1,376,511 +0.11(+1.19%)
Sep 27, 2016 8.909 8.958 8.803 8.950 1,290,530 +0.11(+1.25%)
Sep 26, 2016 8.864 8.889 8.811 8.840 1,003,701 -0.07(-0.83%)
Sep 23, 2016 8.979 9.006 8.909 8.913 1,140,556 -0.01(-0.14%)
Sep 22, 2016 9.118 9.172 8.922 8.926 1,712,935 -0.06(-0.68%)
Sep 21, 2016 9.020 9.057 8.823 8.987 1,774,821 +0.05(+0.60%)
Sep 20, 2016 9.057 9.057 8.878 8.934 2,117,162 +0.09(+0.97%)
Sep 19, 2016 8.831 8.909 8.811 8.848 1,256,083 +0.10(+1.12%)
Sep 16, 2016 8.717 8.811 8.696 8.749 2,503,794 -0.06(-0.70%)
Sep 15, 2016 8.704 8.835 8.622 8.811 1,241,371 +0.13(+1.51%)
Sep 14, 2016 8.663 8.778 8.630 8.680 2,385,752 -0.03(-0.38%)
Sep 13, 2016 8.807 8.876 8.594 8.712 2,108,575 -0.30(-3.37%)
Sep 12, 2016 8.819 9.032 8.782 9.016 1,487,807 +0.14(+1.57%)
Sep 09, 2016 9.090 9.110 8.837 8.876 2,022,137 -0.53(-5.62%)
Sep 08, 2016 9.348 9.467 9.315 9.405 1,423,314 +0.07(+0.75%)
Sep 07, 2016 9.299 9.348 9.254 9.336 960,294 +0.03(+0.35%)
Sep 06, 2016 9.180 9.336 9.151 9.303 1,243,205 +0.10(+1.07%)
Sep 02, 2016 9.262 9.204 9.204 9.204 1,701,962 +0.07(+0.72%)
Sep 01, 2016 9.229 9.241 9.069 9.139 2,166,443 -0.26(-2.75%)
Aug 31, 2016 9.467 9.483 9.297 9.397 1,810,977 -0.07(-0.69%)
Aug 30, 2016 9.483 9.561 9.409 9.463 1,169,141 -0.11(-1.11%)
Aug 29, 2016 9.266 9.586 9.266 9.569 1,904,893 +0.28(+3.00%)
Aug 26, 2016 9.471 9.606 9.213 9.291 3,538,316 -0.13(-1.35%)
Aug 25, 2016 9.569 9.578 9.401 9.418 1,806,329 -0.12(-1.29%)
Aug 24, 2016 9.516 9.627 9.467 9.541 1,891,751 -0.08(-0.81%)
Aug 23, 2016 9.733 9.787 9.610 9.619 1,587,293 -0.00(-0.04%)
Aug 22, 2016 9.766 9.766 9.594 9.623 953,720 -0.18(-1.88%)
Aug 19, 2016 9.701 9.832 9.668 9.807 1,148,119 -0.01(-0.08%)
Aug 18, 2016 9.975 9.996 9.742 9.815 1,176,383 -0.12(-1.20%)
Aug 17, 2016 9.805 9.943 9.655 9.935 2,157,225 +0.04(+0.45%)
Aug 16, 2016 9.772 9.935 9.728 9.890 1,702,955 +0.11(+1.12%)
Aug 15, 2016 9.651 9.825 9.614 9.780 1,411,347 +0.25(+2.60%)
Aug 12, 2016 9.626 9.687 9.464 9.533 1,306,972 -0.14(-1.43%)
Aug 11, 2016 9.553 9.691 9.480 9.671 1,331,862 +0.33(+3.52%)
Aug 10, 2016 9.484 9.517 9.261 9.342 1,334,796 -0.14(-1.46%)
Aug 09, 2016 9.439 9.513 9.395 9.480 1,743,344 +0.05(+0.56%)
Aug 08, 2016 9.289 9.427 9.285 9.427 1,173,133 +0.17(+1.80%)
Aug 05, 2016 9.216 9.302 9.107 9.261 1,797,476 +0.14(+1.51%)
Aug 04, 2016 9.009 9.192 8.989 9.123 1,431,030 +0.20(+2.27%)
Aug 03, 2016 8.843 8.928 8.790 8.920 1,406,569 +0.01(+0.14%)
Aug 02, 2016 8.985 9.050 8.770 8.908 1,305,678 -0.08(-0.86%)
Aug 01, 2016 9.017 9.038 8.948 8.985 962,545 -0.26(-2.77%)
Jul 29, 2016 9.155 9.249 9.013 9.241 1,270,111 +0.22(+2.38%)
Jul 28, 2016 9.062 9.062 8.908 9.026 762,530 -0.02(-0.27%)
Jul 27, 2016 8.981 9.090 8.948 9.050 942,127 +0.06(+0.68%)
Jul 26, 2016 8.912 9.026 8.904 8.989 939,971 +0.05(+0.59%)
Jul 25, 2016 9.013 9.021 8.863 8.936 914,564 -0.15(-1.65%)
Jul 22, 2016 9.009 9.115 8.965 9.086 1,016,277 +0.11(+1.27%)
Jul 21, 2016 9.042 9.115 8.928 8.973 740,454 -0.11(-1.21%)
Jul 20, 2016 9.009 9.103 8.944 9.082 1,390,175 +0.08(+0.90%)
Jul 19, 2016 8.904 9.001 8.867 9.001 1,234,487 +0.03(+0.36%)
Jul 18, 2016 8.782 8.973 8.762 8.969 1,019,912 +0.09(+1.05%)
Jul 15, 2016 8.766 8.896 8.737 8.875 1,164,356 +0.00(+0.00%)
Jul 14, 2016 8.855 8.965 8.810 8.875 1,401,286 +0.24(+2.72%)
Jul 13, 2016 8.685 8.709 8.478 8.640 1,353,445 -0.11(-1.30%)
Jul 12, 2016 8.855 8.892 8.709 8.754 1,124,506 +0.04(+0.47%)
Jul 11, 2016 8.737 8.782 8.656 8.713 1,764,565 +0.02(+0.23%)
Jul 08, 2016 8.644 8.725 8.368 8.693 1,425,217 +0.32(+3.88%)
Jul 07, 2016 8.449 8.579 8.340 8.368 2,787,814 -0.03(-0.34%)
Jul 06, 2016 8.482 8.486 8.344 8.397 1,607,914 -0.11(-1.34%)
Jul 05, 2016 8.494 8.567 8.425 8.510 1,852,330 -0.25(-2.87%)
Jul 01, 2016 8.892 8.762 8.762 8.762 1,853,261 -0.17(-1.91%)
Jun 30, 2016 8.859 8.985 8.786 8.932 2,070,194 +0.09(+1.06%)
Jun 29, 2016 8.746 8.900 8.737 8.839 1,606,817 +0.23(+2.64%)
Jun 28, 2016 8.547 8.632 8.478 8.612 1,731,016 +0.24(+2.81%)
Jun 27, 2016 8.482 8.490 8.267 8.376 2,025,579 -0.10(-1.20%)
Jun 24, 2016 8.445 8.608 8.433 8.478 1,292,640 -0.30(-3.42%)
Jun 23, 2016 8.640 8.815 8.567 8.778 1,131,322 +0.26(+3.05%)
Jun 22, 2016 8.664 8.689 8.516 8.518 1,324,432 -0.16(-1.87%)
Jun 21, 2016 8.652 8.746 8.518 8.681 1,555,426 +0.15(+1.71%)
Jun 20, 2016 8.494 8.616 8.474 8.534 1,380,114 +0.17(+2.09%)
Jun 17, 2016 8.279 8.405 8.190 8.360 2,465,138 +0.18(+2.23%)
Jun 16, 2016 8.039 8.194 7.942 8.177 1,394,623 +0.06(+0.70%)
Jun 15, 2016 7.950 8.200 7.930 8.121 1,929,989 +0.22(+2.77%)
Jun 14, 2016 8.031 8.078 7.834 7.901 1,927,737 -0.17(-2.11%)
Jun 13, 2016 8.023 8.112 7.958 8.072 1,858,596 +0.30(+3.86%)
Jun 10, 2016 7.845 7.861 7.763 7.772 1,027,698 -0.20(-2.49%)
Jun 09, 2016 8.096 8.121 7.938 7.970 1,136,957 -0.15(-1.80%)
Jun 08, 2016 8.198 8.226 8.076 8.117 1,150,306 +0.13(+1.63%)
Jun 07, 2016 7.974 8.011 7.922 7.987 1,117,929 -0.02(-0.25%)
Jun 06, 2016 8.027 8.068 7.934 8.007 1,046,904 +0.03(+0.36%)
Jun 03, 2016 7.962 7.983 7.897 7.979 1,040,435 +0.15(+1.97%)
Jun 02, 2016 7.727 7.824 7.703 7.824 1,539,636 +0.09(+1.15%)
Jun 01, 2016 7.630 7.767 7.561 7.735 1,420,060 +0.04(+0.47%)
May 31, 2016 7.849 7.881 7.656 7.699 1,674,337 -0.21(-2.67%)
May 27, 2016 7.857 7.910 7.910 7.910 1,247,335 -0.13(-1.66%)
May 26, 2016 8.043 8.112 8.011 8.043 938,958 +0.08(+1.02%)
May 25, 2016 8.080 8.096 7.938 7.962 1,013,495 -0.04(-0.56%)
May 24, 2016 8.031 8.096 7.934 8.007 1,096,378 +0.07(+0.87%)
May 23, 2016 7.869 8.015 7.849 7.938 1,205,869 -0.13(-1.66%)
May 20, 2016 8.056 8.194 8.023 8.072 1,233,871 +0.15(+1.90%)
May 19, 2016 7.755 7.950 7.731 7.922 1,184,187 +0.01(+0.15%)
May 18, 2016 8.072 8.153 7.869 7.910 1,354,482 -0.33(-3.99%)
May 17, 2016 8.295 8.295 8.153 8.238 1,041,810 -0.03(-0.34%)
May 16, 2016 8.190 8.299 8.173 8.267 1,046,283 +0.12(+1.49%)
May 13, 2016 8.295 8.336 8.066 8.145 1,408,496 -0.32(-3.83%)
May 12, 2016 8.437 8.510 8.234 8.470 1,530,304 -0.06(-0.67%)
May 11, 2016 8.616 8.636 8.441 8.526 1,105,781 +0.06(+0.77%)
May 10, 2016 8.409 8.466 8.340 8.461 1,219,705 +0.24(+2.96%)
May 09, 2016 8.230 8.238 7.889 8.218 1,933,148 -0.06(-0.74%)
May 06, 2016 8.181 8.364 8.181 8.279 975,405 +0.04(+0.54%)
May 05, 2016 8.384 8.384 8.220 8.234 1,074,945 -0.02(-0.29%)
May 04, 2016 8.177 8.263 8.117 8.259 1,108,733 +0.14(+1.70%)
May 03, 2016 8.145 8.177 8.084 8.121 833,221 -0.17(-2.01%)
May 02, 2016 8.368 8.397 8.234 8.287 812,147 -0.23(-2.67%)
Apr 29, 2016 8.608 8.608 8.405 8.514 1,459,461 +0.11(+1.25%)
Apr 28, 2016 8.461 8.506 8.384 8.409 1,480,495 +0.09(+1.12%)
Apr 27, 2016 8.372 8.392 8.194 8.315 1,390,333 -0.01(-0.15%)
Apr 26, 2016 8.344 8.352 8.246 8.328 1,048,690 +0.01(+0.10%)
Apr 25, 2016 8.368 8.376 8.250 8.319 880,152 -0.03(-0.39%)
Apr 22, 2016 8.165 8.380 8.153 8.352 1,343,613 +0.21(+2.54%)
Apr 21, 2016 8.295 8.307 8.137 8.145 913,716 -0.10(-1.23%)
Apr 20, 2016 8.267 8.340 8.169 8.246 1,781,437 -0.25(-2.91%)
Apr 19, 2016 8.352 8.498 8.348 8.494 1,138,953 +0.22(+2.60%)
Apr 18, 2016 8.137 8.340 8.112 8.279 1,541,408 -0.07(-0.83%)
Apr 15, 2016 8.360 8.392 8.259 8.348 1,029,071 -0.07(-0.87%)
Apr 14, 2016 8.388 8.437 8.299 8.421 1,201,653 +0.01(+0.10%)
Apr 13, 2016 8.336 8.425 8.271 8.413 1,222,911 +0.09(+1.07%)
Apr 12, 2016 8.218 8.352 8.194 8.323 1,359,401 +0.15(+1.79%)
Apr 11, 2016 8.161 8.218 8.117 8.177 1,464,855 +0.12(+1.51%)
Apr 08, 2016 8.011 8.068 7.974 8.056 1,349,372 +0.30(+3.87%)
Apr 07, 2016 7.658 7.780 7.650 7.755 978,010 -0.01(-0.16%)
Apr 06, 2016 7.536 7.767 7.528 7.767 1,122,133 +0.12(+1.59%)
Apr 05, 2016 7.556 7.658 7.538 7.646 1,089,809 +0.04(+0.48%)
Apr 04, 2016 7.694 7.759 7.556 7.609 1,093,377 -0.29(-3.70%)
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.