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

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

4.760 -0.100 (-2.06%)
Streaming Delayed Price Updated: 1:24 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, 2011 6.096 6.178 6.003 6.042 2,270,489 -0.03(-0.47%)
Mar 30, 2011 6.117 6.117 6.032 6.071 689,923 +0.04(+0.65%)
Mar 29, 2011 5.946 6.082 5.914 6.032 800,230 +0.11(+1.87%)
Mar 28, 2011 5.971 5.996 5.910 5.921 458,031 -0.03(-0.48%)
Mar 25, 2011 5.971 6.007 5.914 5.950 490,491 +0.04(+0.60%)
Mar 24, 2011 5.989 6.035 5.900 5.914 751,958 +0.01(+0.18%)
Mar 23, 2011 5.871 5.921 5.850 5.903 465,709 +0.01(+0.24%)
Mar 22, 2011 5.793 5.914 5.793 5.889 745,699 +0.08(+1.41%)
Mar 21, 2011 5.731 5.896 5.731 5.807 1,308,574 +0.17(+3.10%)
Mar 18, 2011 5.718 5.739 5.618 5.632 653,749 -0.02(-0.38%)
Mar 17, 2011 5.664 5.739 5.611 5.654 842,132 +0.06(+1.02%)
Mar 16, 2011 5.700 5.718 5.554 5.597 1,031,830 -0.07(-1.26%)
Mar 15, 2011 5.668 5.789 5.586 5.668 753,918 -0.12(-2.09%)
Mar 14, 2011 5.732 5.793 5.682 5.789 624,926 +0.06(+1.12%)
Mar 11, 2011 5.686 5.743 5.664 5.725 388,159 +0.03(+0.50%)
Mar 10, 2011 5.786 5.793 5.675 5.697 787,051 -0.11(-1.96%)
Mar 09, 2011 5.821 5.860 5.743 5.811 576,541 +0.01(+0.12%)
Mar 08, 2011 5.800 5.868 5.761 5.803 484,681 +0.00(+0.06%)
Mar 07, 2011 5.914 6.039 5.779 5.800 378,220 -0.07(-1.21%)
Mar 04, 2011 5.850 5.921 5.782 5.871 979,964 +0.06(+1.04%)
Mar 03, 2011 5.693 5.850 5.679 5.811 1,351,365 +0.20(+3.48%)
Mar 02, 2011 5.534 5.650 5.524 5.615 728,192 +0.10(+1.84%)
Mar 01, 2011 5.601 5.622 5.510 5.513 846,713 -0.09(-1.56%)
Feb 28, 2011 5.570 5.636 5.503 5.601 1,348,724 +0.15(+2.70%)
Feb 25, 2011 5.587 5.626 5.454 5.454 2,679,052 -0.08(-1.47%)
Feb 24, 2011 5.527 5.552 5.449 5.535 28,762,980 +0.06(+1.10%)
Feb 23, 2011 5.429 5.539 5.411 5.475 994,679 +0.06(+1.18%)
Feb 22, 2011 5.311 5.465 5.265 5.411 2,297,978 +0.01(+0.24%)
Feb 18, 2011 5.403 5.444 5.377 5.398 480,981 -0.03(-0.55%)
Feb 17, 2011 5.399 5.456 5.374 5.428 641,674 +0.05(+0.86%)
Feb 16, 2011 5.342 5.391 5.265 5.381 835,368 +0.04(+0.72%)
Feb 15, 2011 5.330 5.363 5.309 5.343 582,659 +0.01(+0.28%)
Feb 14, 2011 5.280 5.401 5.276 5.328 677,736 +0.00(+0.08%)
Feb 11, 2011 5.261 5.323 5.259 5.323 767,206 +0.02(+0.31%)
Feb 10, 2011 5.182 5.307 5.168 5.307 1,005,059 +0.08(+1.54%)
Feb 09, 2011 5.289 5.305 5.153 5.226 1,540,454 -0.09(-1.76%)
Feb 08, 2011 5.309 5.352 5.249 5.320 2,031,531 +0.02(+0.36%)
Feb 07, 2011 5.361 5.401 5.221 5.301 1,509,234 -0.11(-2.07%)
Feb 04, 2011 5.540 5.556 5.364 5.413 913,888 -0.16(-2.91%)
Feb 03, 2011 5.593 5.600 5.517 5.575 275,057 +0.00(+0.05%)
Feb 02, 2011 5.605 5.629 5.534 5.572 685,832 -0.07(-1.26%)
Feb 01, 2011 5.573 5.679 5.556 5.643 772,357 +0.09(+1.59%)
Jan 31, 2011 5.520 5.562 5.495 5.555 808,053 +0.04(+0.63%)
Jan 28, 2011 5.565 5.572 5.466 5.520 221,900 -0.05(-0.88%)
Jan 27, 2011 5.608 5.611 5.529 5.569 751,162 -0.04(-0.63%)
Jan 26, 2011 5.647 5.652 5.576 5.604 641,822 +0.08(+1.54%)
Jan 25, 2011 5.560 5.560 5.490 5.519 721,883 -0.03(-0.58%)
Jan 24, 2011 5.549 5.602 5.533 5.551 752,053 +0.00(+0.08%)
Jan 21, 2011 5.582 5.596 5.535 5.547 467,210 -0.01(-0.25%)
Jan 20, 2011 5.563 5.587 5.548 5.561 1,130,843 +0.00(+0.08%)
Jan 19, 2011 5.588 5.588 5.517 5.556 418,415 -0.05(-0.81%)
Jan 18, 2011 5.628 5.633 5.562 5.602 416,690 +0.00(+0.03%)
Jan 14, 2011 5.591 5.626 5.584 5.600 824,771 -0.06(-1.02%)
Jan 13, 2011 5.658 5.678 5.627 5.658 1,231,265 +0.01(+0.23%)
Jan 12, 2011 5.600 5.666 5.584 5.645 957,738 +0.03(+0.53%)
Jan 11, 2011 5.516 5.615 5.499 5.615 1,041,567 +0.11(+2.07%)
Jan 10, 2011 5.523 5.529 5.472 5.501 761,497 -0.06(-1.07%)
Jan 07, 2011 5.562 5.617 5.506 5.561 798,929 +0.05(+0.94%)
Jan 06, 2011 5.640 5.662 5.470 5.509 1,347,765 -0.16(-2.75%)
Jan 05, 2011 5.671 5.761 5.648 5.665 2,384,570 +0.01(+0.14%)
Jan 04, 2011 5.677 5.680 5.518 5.657 629,044 -0.07(-1.27%)
Jan 03, 2011 5.671 5.738 5.671 5.730 430,656 +0.07(+1.25%)
Dec 31, 2010 5.669 5.696 5.638 5.659 399,356 -0.01(-0.12%)
Dec 30, 2010 5.635 5.763 5.598 5.666 1,311,154 +0.06(+1.09%)
Dec 29, 2010 5.532 5.606 5.513 5.605 455,813 +0.13(+2.43%)
Dec 28, 2010 5.512 5.523 5.471 5.471 305,204 -0.02(-0.35%)
Dec 27, 2010 5.447 5.493 5.439 5.491 250,893 +0.02(+0.34%)
Dec 23, 2010 5.434 5.505 5.407 5.472 829,419 +0.01(+0.18%)
Dec 22, 2010 5.331 5.464 5.317 5.463 907,847 +0.11(+1.99%)
Dec 21, 2010 5.371 5.387 5.321 5.356 538,809 +0.03(+0.56%)
Dec 20, 2010 5.359 5.369 5.289 5.326 561,133 -0.06(-1.03%)
Dec 17, 2010 5.284 5.391 5.284 5.381 911,752 +0.01(+0.21%)
Dec 16, 2010 5.430 5.433 5.338 5.370 620,217 +0.03(+0.61%)
Dec 15, 2010 5.388 5.423 5.322 5.337 836,864 -0.05(-0.94%)
Dec 14, 2010 5.300 5.455 5.300 5.388 1,183,167 +0.11(+1.99%)
Dec 13, 2010 5.297 5.322 5.265 5.283 293,465 -0.00(-0.08%)
Dec 10, 2010 5.256 5.288 5.203 5.288 620,228 +0.06(+1.21%)
Dec 09, 2010 5.233 5.303 5.208 5.224 1,738,888 +0.00(+0.08%)
Dec 08, 2010 5.285 5.320 5.205 5.220 1,934,706 -0.04(-0.68%)
Dec 07, 2010 5.349 5.397 5.238 5.256 1,061,665 -0.03(-0.60%)
Dec 06, 2010 5.287 5.329 5.262 5.288 922,030 -0.00(-0.07%)
Dec 03, 2010 5.272 5.325 5.254 5.291 1,154,196 +0.03(+0.50%)
Dec 02, 2010 5.309 5.323 5.245 5.265 1,917,383 -0.00(-0.02%)
Dec 01, 2010 5.353 5.363 5.254 5.266 3,587,413 +0.08(+1.64%)
Nov 30, 2010 5.192 5.254 5.148 5.181 2,613,733 -0.05(-0.87%)
Nov 29, 2010 5.247 5.253 5.195 5.226 1,802,025 +0.02(+0.40%)
Nov 26, 2010 5.226 5.246 5.199 5.205 678,855 -0.08(-1.46%)
Nov 24, 2010 5.318 5.282 5.282 5.282 1,385,551 +0.04(+0.79%)
Nov 23, 2010 5.355 5.355 5.203 5.241 665,392 -0.11(-2.14%)
Nov 22, 2010 5.384 5.430 5.295 5.356 1,263,616 -0.06(-1.13%)
Nov 19, 2010 5.460 5.460 5.381 5.417 1,169,029 -0.03(-0.53%)
Nov 18, 2010 5.381 5.496 5.370 5.446 716,094 +0.12(+2.27%)
Nov 17, 2010 5.284 5.368 5.272 5.325 524,820 +0.09(+1.81%)
Nov 16, 2010 5.378 5.406 5.197 5.231 1,285,507 -0.13(-2.37%)
Nov 15, 2010 5.365 5.413 5.358 5.358 356,088 -0.01(-0.21%)
Nov 12, 2010 5.390 5.430 5.330 5.369 659,568 +0.01(+0.13%)
Nov 11, 2010 5.405 5.412 5.341 5.362 1,017,998 -0.11(-2.03%)
Nov 10, 2010 5.593 5.593 5.471 5.473 866,018 -0.07(-1.26%)
Nov 09, 2010 5.659 5.659 5.493 5.543 977,036 -0.09(-1.66%)
Nov 08, 2010 5.654 5.675 5.615 5.637 471,469 -0.09(-1.57%)
Nov 05, 2010 5.709 5.745 5.684 5.727 504,996 -0.02(-0.34%)
Nov 04, 2010 5.675 5.762 5.654 5.746 1,104,510 +0.24(+4.29%)
Nov 03, 2010 5.598 5.619 5.460 5.510 527,652 -0.05(-0.90%)
Nov 02, 2010 5.466 5.574 5.453 5.560 438,787 +0.12(+2.24%)
Nov 01, 2010 5.422 5.500 5.422 5.438 695,413 +0.00(+0.08%)
Oct 29, 2010 5.492 5.501 5.404 5.434 2,194,347 -0.03(-0.55%)
Oct 28, 2010 5.476 5.482 5.407 5.464 1,046,454 +0.03(+0.63%)
Oct 27, 2010 5.403 5.476 5.392 5.429 1,038,324 -0.06(-1.13%)
Oct 25, 2010 5.458 5.520 5.441 5.492 782,919 +0.03(+0.55%)
Oct 22, 2010 5.509 5.569 5.452 5.462 1,022,908 -0.06(-1.02%)
Oct 21, 2010 5.485 5.632 5.423 5.518 1,062,464 +0.06(+1.12%)
Oct 20, 2010 5.381 5.480 5.366 5.457 1,590,517 +0.04(+0.76%)
Oct 19, 2010 5.368 5.467 5.300 5.415 1,739,550 -0.14(-2.48%)
Oct 18, 2010 5.533 5.579 5.501 5.553 832,171 -0.01(-0.25%)
Oct 15, 2010 5.752 5.752 5.535 5.567 1,457,447 -0.14(-2.49%)
Oct 14, 2010 5.724 5.729 5.652 5.709 741,216 +0.01(+0.20%)
Oct 13, 2010 5.792 5.792 5.677 5.697 1,436,813 +0.03(+0.49%)
Oct 12, 2010 5.574 5.676 5.534 5.669 1,018,352 +0.09(+1.63%)
Oct 11, 2010 5.540 5.631 5.540 5.578 431,250 +0.04(+0.63%)
Oct 08, 2010 5.543 5.577 5.403 5.543 655,834 +0.08(+1.39%)
Oct 07, 2010 5.558 5.563 5.404 5.467 53,647 +0.01(+0.14%)
Oct 06, 2010 5.497 5.523 5.451 5.459 1,004,397 -0.05(-0.83%)
Oct 05, 2010 5.422 5.540 5.398 5.505 2,101,919 +0.12(+2.26%)
Oct 04, 2010 5.376 5.401 5.314 5.383 1,470,785 -0.03(-0.55%)
Oct 01, 2010 5.413 5.448 5.337 5.413 1,262,325 +0.05(+1.00%)
Sep 30, 2010 5.234 5.379 5.232 5.359 2,056,642 +0.19(+3.76%)
Sep 29, 2010 5.171 5.196 5.142 5.165 1,818,138 -0.01(-0.20%)
Sep 28, 2010 5.185 5.205 5.159 5.175 1,288,076 -0.02(-0.30%)
Sep 27, 2010 5.141 5.217 5.077 5.191 1,948,763 +0.06(+1.19%)
Sep 24, 2010 5.112 5.168 5.093 5.130 727,216 +0.07(+1.30%)
Sep 23, 2010 5.145 5.161 5.058 5.064 950,098 -0.08(-1.58%)
Sep 22, 2010 5.154 5.163 5.101 5.146 624,945 +0.03(+0.51%)
Sep 21, 2010 5.078 5.119 4.980 5.119 941,180 +0.05(+0.95%)
Sep 20, 2010 5.134 5.141 5.035 5.071 869,192 -0.07(-1.43%)
Sep 17, 2010 5.145 5.145 4.991 5.145 1,949,437 +0.14(+2.84%)
Sep 15, 2010 5.054 5.061 4.974 5.003 843,019 -0.04(-0.82%)
Sep 14, 2010 5.058 5.069 5.036 5.044 615,147 -0.02(-0.31%)
Sep 13, 2010 4.975 5.062 4.971 5.060 2,120,419 +0.15(+3.11%)
Sep 10, 2010 4.870 4.915 4.870 4.907 705,097 +0.04(+0.83%)
Sep 09, 2010 4.832 4.871 4.821 4.867 361,033 +0.07(+1.55%)
Sep 08, 2010 4.805 4.834 4.777 4.793 385,721 +0.01(+0.24%)
Sep 07, 2010 4.770 4.845 4.739 4.781 947,369 -0.03(-0.60%)
Sep 03, 2010 4.888 4.893 4.797 4.810 526,156 -0.02(-0.40%)
Sep 02, 2010 4.887 4.891 4.794 4.830 810,703 +0.01(+0.15%)
Sep 01, 2010 4.956 4.956 4.800 4.823 1,754,487 -0.03(-0.56%)
Aug 31, 2010 4.852 4.873 4.778 4.850 27,406 +0.09(+1.84%)
Aug 30, 2010 4.809 4.855 4.751 4.762 823,081 -0.09(-1.88%)
Aug 27, 2010 4.853 4.854 4.755 4.853 311,987 +0.14(+3.07%)
Aug 26, 2010 4.802 4.807 4.705 4.709 715,157 -0.06(-1.29%)
Aug 25, 2010 4.780 4.801 4.728 4.770 770,164 +0.02(+0.39%)
Aug 24, 2010 4.698 4.779 4.665 4.752 530,370 +0.07(+1.46%)
Aug 23, 2010 4.860 4.872 4.681 4.683 676,172 -0.12(-2.46%)
Aug 20, 2010 4.774 4.816 4.722 4.802 325,930 +0.02(+0.44%)
Aug 19, 2010 4.837 4.845 4.751 4.780 714,061 -0.08(-1.64%)
Aug 18, 2010 4.752 4.867 4.750 4.860 638,720 +0.08(+1.77%)
Aug 17, 2010 4.833 4.837 4.748 4.776 1,019,421 -0.02(-0.41%)
Aug 16, 2010 4.541 4.802 4.531 4.795 1,910,780 +0.25(+5.57%)
Aug 13, 2010 4.542 4.580 4.508 4.542 449,366 +0.07(+1.62%)
Aug 12, 2010 4.447 4.493 4.426 4.470 1,159,183 +0.04(+0.84%)
Aug 11, 2010 4.505 4.528 4.421 4.433 658,650 -0.14(-3.10%)
Aug 10, 2010 4.588 4.614 4.535 4.574 690,801 -0.05(-1.07%)
Aug 09, 2010 4.600 4.684 4.599 4.623 790,241 -0.01(-0.26%)
Aug 06, 2010 4.636 4.674 4.595 4.636 736,227 +0.00(+0.09%)
Aug 05, 2010 4.653 4.686 4.609 4.631 594,533 -0.05(-0.98%)
Aug 04, 2010 4.577 4.690 4.560 4.677 905,803 +0.11(+2.48%)
Aug 03, 2010 4.563 4.616 4.518 4.564 701,229 -0.03(-0.58%)
Aug 02, 2010 4.571 4.636 4.568 4.591 804,546 +0.11(+2.37%)
Jul 30, 2010 4.484 4.497 4.348 4.484 1,564,164 +0.13(+2.91%)
Jul 29, 2010 4.399 4.405 4.320 4.357 424,448 +0.02(+0.36%)
Jul 28, 2010 4.331 4.365 4.315 4.342 427,989 -0.02(-0.48%)
Jul 27, 2010 4.373 4.414 4.315 4.363 1,375,029 +0.02(+0.48%)
Jul 26, 2010 4.268 4.360 4.242 4.342 703,023 +0.03(+0.78%)
Jul 23, 2010 4.303 4.363 4.237 4.308 732,130 -0.01(-0.28%)
Jul 22, 2010 4.326 4.398 4.297 4.320 983,670 +0.05(+1.07%)
Jul 21, 2010 4.319 4.330 4.247 4.274 714,261 -0.03(-0.76%)
Jul 20, 2010 4.228 4.318 4.228 4.307 732,721 +0.04(+1.05%)
Jul 19, 2010 4.285 4.285 4.232 4.262 716,506 +0.01(+0.26%)
Jul 16, 2010 4.251 4.304 4.223 4.251 1,337,045 -0.08(-1.87%)
Jul 15, 2010 4.325 4.350 4.264 4.332 912,608 -0.00(-0.08%)
Jul 14, 2010 4.320 4.337 4.281 4.336 761,111 -0.03(-0.59%)
Jul 13, 2010 4.326 4.384 4.312 4.362 1,561,861 +0.06(+1.41%)
Jul 12, 2010 4.347 4.373 4.262 4.301 839,510 -0.07(-1.60%)
Jul 09, 2010 4.371 4.394 4.289 4.371 309,106 +0.08(+1.75%)
Jul 08, 2010 4.299 4.312 4.222 4.296 893,072 +0.01(+0.28%)
Jul 07, 2010 4.202 4.306 4.202 4.284 1,256,759 +0.04(+0.96%)
Jul 06, 2010 4.384 4.389 4.201 4.243 891,406 -0.03(-0.63%)
Jul 02, 2010 4.270 4.274 4.177 4.270 938,452 +0.09(+2.15%)
Jul 01, 2010 4.128 4.195 4.058 4.180 1,201,634 +0.09(+2.30%)
Jun 30, 2010 4.107 4.208 4.086 4.086 855,852 -0.01(-0.19%)
Jun 29, 2010 4.196 4.201 4.085 4.094 1,491,968 -0.15(-3.64%)
Jun 25, 2010 4.248 4.255 4.157 4.248 753,750 +0.07(+1.65%)
Jun 24, 2010 4.137 4.229 4.054 4.179 1,157 +0.04(+1.09%)
Jun 23, 2010 4.123 4.161 4.089 4.134 918,441 -0.00(-0.04%)
Jun 22, 2010 4.127 4.193 4.112 4.136 687,862 +0.03(+0.80%)
Jun 21, 2010 4.143 4.147 4.090 4.103 618,501 +0.05(+1.30%)
Jun 18, 2010 4.051 4.113 4.002 4.051 802,370 +0.01(+0.21%)
Jun 17, 2010 4.094 4.094 4.017 4.042 981,135 -0.04(-0.95%)
Jun 16, 2010 4.061 4.119 4.043 4.081 895,526 -0.04(-1.05%)
Jun 15, 2010 4.035 4.125 4.021 4.124 745,058 +0.08(+2.10%)
Jun 14, 2010 4.069 4.069 3.988 4.039 928,777 -0.01(-0.13%)
Jun 11, 2010 3.950 4.054 3.943 4.045 905,629 +0.05(+1.15%)
Jun 10, 2010 3.952 4.007 3.941 3.999 1,138,917 +0.13(+3.44%)
Jun 09, 2010 3.894 3.915 3.841 3.866 689,910 +0.03(+0.70%)
Jun 08, 2010 3.793 3.855 3.753 3.839 841,037 +0.07(+1.74%)
Jun 07, 2010 3.825 3.888 3.664 3.773 939,494 -0.07(-1.71%)
Jun 04, 2010 3.839 3.931 3.820 3.839 666,728 -0.12(-3.08%)
Jun 03, 2010 4.023 4.028 3.862 3.961 405,594 -0.02(-0.52%)
Jun 02, 2010 3.898 3.991 3.865 3.981 16,202 +0.13(+3.36%)
Jun 01, 2010 3.848 3.950 3.843 3.852 915,143 +0.01(+0.16%)
May 28, 2010 3.846 3.910 3.845 3.846 1,420,722 -0.10(-2.41%)
May 27, 2010 3.856 3.951 3.829 3.941 1,008,970 +0.16(+4.13%)
May 26, 2010 3.770 3.877 3.717 3.784 2,366,859 +0.00(+0.05%)
May 25, 2010 3.646 3.796 3.613 3.783 1,391,163 -0.00(-0.05%)
May 24, 2010 3.797 3.840 3.752 3.784 902,400 -0.03(-0.73%)
May 21, 2010 3.627 3.814 3.594 3.812 1,061,224 +0.19(+5.35%)
May 20, 2010 3.702 3.736 3.607 3.619 11,110 -0.25(-6.54%)
May 19, 2010 3.895 3.895 3.802 3.872 1,239,144 -0.06(-1.54%)
May 18, 2010 3.996 4.018 3.928 3.932 1,021,249 -0.02(-0.59%)
May 17, 2010 3.951 3.978 3.814 3.956 992,743 -0.00(-0.09%)
May 14, 2010 3.959 3.989 3.892 3.959 552,497 -0.05(-1.27%)
May 13, 2010 4.032 4.049 3.995 4.010 656,289 -0.09(-2.27%)
May 12, 2010 4.005 4.109 3.996 4.103 1,059,407 +0.10(+2.55%)
May 11, 2010 4.044 4.062 3.995 4.001 2,261,655 -0.02(-0.60%)
May 10, 2010 3.978 4.026 3.962 4.026 1,788,251 +0.21(+5.41%)
May 07, 2010 3.773 3.884 3.651 3.819 1,985,997 +0.08(+2.05%)
May 06, 2010 3.891 3.907 3.582 3.742 1,535,971 -0.18(-4.60%)
May 05, 2010 3.923 3.955 3.893 3.923 711,703 -0.06(-1.50%)
May 04, 2010 4.075 4.075 3.937 3.982 1,213,000 -0.14(-3.44%)
May 03, 2010 4.121 4.128 4.065 4.124 601,558 +0.05(+1.27%)
Apr 30, 2010 4.129 4.139 4.058 4.072 545,241 -0.04(-0.99%)
Apr 29, 2010 4.106 4.129 4.046 4.113 688,070 +0.06(+1.43%)
Apr 28, 2010 4.058 4.067 3.933 4.055 736,343 +0.06(+1.45%)
Apr 27, 2010 4.147 4.154 3.978 3.997 621,117 -0.16(-3.89%)
Apr 26, 2010 4.212 4.212 4.152 4.159 688,452 -0.01(-0.15%)
Apr 23, 2010 4.125 4.185 4.120 4.165 975,742 -0.01(-0.19%)
Apr 22, 2010 4.011 4.176 3.987 4.172 1,838,804 +0.16(+3.94%)
Apr 21, 2010 4.016 4.059 3.956 4.014 247,789 -0.03(-0.66%)
Apr 20, 2010 4.045 4.053 4.020 4.041 438,926 +0.05(+1.34%)
Apr 19, 2010 3.975 4.023 3.923 3.988 646,810 +0.01(+0.17%)
Apr 16, 2010 4.020 4.030 3.935 3.981 691,889 -0.04(-1.01%)
Apr 15, 2010 4.022 4.059 3.977 4.021 1,049,153 -0.03(-0.62%)
Apr 14, 2010 4.078 4.109 4.034 4.046 849,451 -0.02(-0.57%)
Apr 13, 2010 4.110 4.117 4.035 4.070 317,624 -0.09(-2.26%)
Apr 12, 2010 4.172 4.191 4.149 4.164 362,552 -0.04(-0.95%)
Apr 09, 2010 4.234 4.237 4.169 4.204 820,263 -0.03(-0.65%)
Apr 08, 2010 4.179 4.238 4.133 4.231 1,130,064 +0.06(+1.43%)
Apr 07, 2010 4.221 4.242 4.159 4.172 612,032 -0.01(-0.21%)
Apr 06, 2010 4.147 4.228 4.134 4.180 1,289,119 +0.04(+1.00%)
Apr 05, 2010 4.243 4.244 4.092 4.139 720,742 -0.07(-1.64%)
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.