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, 2012 8.073 8.091 7.941 7.967 1,987,045 -0.06(-0.73%)
Mar 29, 2012 8.036 8.070 7.952 8.025 2,647,305 -0.07(-0.86%)
Mar 28, 2012 8.150 8.161 8.018 8.095 1,454,852 -0.02(-0.23%)
Mar 27, 2012 8.106 8.143 8.081 8.114 2,329,103 +0.00(+0.00%)
Mar 26, 2012 8.084 8.132 8.029 8.114 1,669,651 +0.03(+0.41%)
Mar 23, 2012 8.103 8.147 8.011 8.081 4,387,278 +0.01(+0.18%)
Mar 22, 2012 8.158 8.161 8.022 8.066 1,612,477 -0.10(-1.26%)
Mar 21, 2012 8.018 8.213 7.959 8.169 5,357,761 +0.22(+2.73%)
Mar 20, 2012 8.003 8.047 7.919 7.952 682,462 -0.15(-1.86%)
Mar 19, 2012 8.092 8.180 8.081 8.103 530,490 -0.04(-0.54%)
Mar 16, 2012 8.202 8.224 8.136 8.147 446,354 -0.06(-0.76%)
Mar 15, 2012 8.227 8.249 8.136 8.209 979,783 +0.02(+0.27%)
Mar 14, 2012 8.319 8.367 8.132 8.187 661,351 -0.11(-1.37%)
Mar 13, 2012 8.059 8.330 8.000 8.301 1,293,340 +0.21(+2.54%)
Mar 12, 2012 8.059 8.099 7.970 8.095 762,918 -0.06(-0.77%)
Mar 09, 2012 8.227 8.235 8.125 8.158 494,446 -0.12(-1.42%)
Mar 08, 2012 8.213 8.323 8.205 8.275 501,824 +0.15(+1.81%)
Mar 07, 2012 8.062 8.191 8.025 8.128 643,674 +0.04(+0.55%)
Mar 06, 2012 8.136 8.154 8.036 8.084 691,338 -0.25(-3.04%)
Mar 05, 2012 8.227 8.349 8.121 8.338 1,081,673 -0.01(-0.13%)
Mar 02, 2012 8.518 8.580 8.224 8.349 1,556,713 -0.19(-2.19%)
Mar 01, 2012 8.385 8.547 8.294 8.536 1,178,221 +0.30(+3.66%)
Feb 29, 2012 8.308 8.352 8.198 8.235 1,265,265 -0.11(-1.32%)
Feb 28, 2012 8.242 8.363 8.183 8.345 1,286,038 +0.15(+1.88%)
Feb 27, 2012 8.194 8.227 8.084 8.191 1,117,173 -0.08(-1.02%)
Feb 24, 2012 8.132 8.283 8.070 8.275 1,428,762 +0.20(+2.50%)
Feb 23, 2012 8.253 8.253 8.025 8.073 1,018,348 -0.04(-0.52%)
Feb 22, 2012 7.876 8.154 7.837 8.116 1,279,951 +0.24(+3.04%)
Feb 21, 2012 7.974 7.974 7.822 7.876 608,803 -0.04(-0.46%)
Feb 17, 2012 7.818 7.961 7.804 7.913 815,790 +0.14(+1.87%)
Feb 16, 2012 7.572 7.782 7.556 7.768 873,925 +0.24(+3.18%)
Feb 15, 2012 7.557 7.565 7.456 7.528 921,526 +0.05(+0.68%)
Feb 14, 2012 7.547 7.652 7.431 7.478 1,232,512 -0.10(-1.34%)
Feb 13, 2012 7.612 7.637 7.503 7.579 1,618,677 +0.06(+0.82%)
Feb 10, 2012 7.532 7.572 7.485 7.518 1,727,644 -0.12(-1.61%)
Feb 09, 2012 7.615 7.692 7.594 7.641 1,014,782 +0.04(+0.57%)
Feb 08, 2012 7.652 7.724 7.532 7.597 627,180 -0.07(-0.90%)
Feb 07, 2012 7.536 7.681 7.514 7.666 545,699 +0.08(+1.00%)
Feb 06, 2012 7.630 7.673 7.536 7.590 722,642 -0.06(-0.76%)
Feb 03, 2012 7.710 7.786 7.619 7.648 901,373 +0.06(+0.76%)
Feb 02, 2012 7.583 7.663 7.565 7.590 2,236,427 +0.11(+1.40%)
Feb 01, 2012 7.427 7.561 7.416 7.485 1,234,029 +0.27(+3.77%)
Jan 31, 2012 7.264 7.333 7.184 7.213 1,720,068 +0.07(+1.02%)
Jan 30, 2012 7.093 7.144 7.032 7.141 627,436 +0.01(+0.20%)
Jan 27, 2012 7.108 7.170 7.035 7.126 1,466,020 +0.06(+0.87%)
Jan 26, 2012 7.075 7.162 7.006 7.064 2,603,363 -0.06(-0.86%)
Jan 25, 2012 7.133 7.191 7.021 7.126 1,316,801 -0.01(-0.15%)
Jan 24, 2012 7.075 7.141 7.017 7.137 551,206 -0.03(-0.40%)
Jan 23, 2012 7.202 7.238 7.057 7.166 579,633 -0.04(-0.55%)
Jan 20, 2012 7.217 7.286 7.141 7.206 708,787 -0.07(-0.95%)
Jan 19, 2012 7.405 7.456 7.246 7.275 1,256,809 -0.04(-0.59%)
Jan 18, 2012 7.191 7.344 7.155 7.318 1,355,293 +0.22(+3.12%)
Jan 17, 2012 7.090 7.173 7.028 7.097 796,552 +0.17(+2.46%)
Jan 13, 2012 6.927 6.959 6.825 6.927 444,934 -0.01(-0.21%)
Jan 12, 2012 6.880 7.021 6.829 6.941 890,961 +0.15(+2.24%)
Jan 11, 2012 6.727 6.829 6.702 6.789 968,386 +0.13(+1.90%)
Jan 10, 2012 6.771 6.825 6.637 6.662 1,008,218 -0.00(-0.05%)
Jan 09, 2012 6.597 6.688 6.532 6.666 846,595 +0.23(+3.61%)
Jan 06, 2012 6.524 6.546 6.434 6.434 605,746 -0.14(-2.10%)
Jan 05, 2012 6.630 6.633 6.485 6.572 1,462,048 -0.02(-0.33%)
Jan 04, 2012 6.521 6.651 6.503 6.593 2,274,985 +0.36(+5.76%)
Dec 30, 2011 6.263 6.268 6.216 6.234 472,142 -0.03(-0.46%)
Dec 29, 2011 6.205 6.296 6.191 6.263 1,663,633 +0.10(+1.65%)
Dec 28, 2011 6.238 6.238 6.100 6.162 784,344 -0.08(-1.22%)
Dec 27, 2011 6.169 6.267 6.147 6.238 415,665 +0.07(+1.12%)
Dec 23, 2011 6.176 6.205 6.111 6.169 1,224,084 +0.06(+0.95%)
Dec 21, 2011 6.100 6.176 6.024 6.111 1,122,822 -0.03(-0.53%)
Dec 20, 2011 6.155 6.180 6.115 6.144 611,901 +0.21(+3.48%)
Dec 19, 2011 6.021 6.079 5.923 5.937 1,159,755 -0.15(-2.50%)
Dec 16, 2011 6.133 6.158 6.062 6.089 848,367 +0.03(+0.54%)
Dec 15, 2011 6.093 6.126 6.006 6.057 797,049 +0.07(+1.21%)
Dec 14, 2011 6.155 6.169 5.981 5.984 1,682,385 -0.15(-2.48%)
Dec 13, 2011 6.263 6.292 6.104 6.137 542,615 -0.11(-1.80%)
Dec 12, 2011 6.311 6.311 6.180 6.249 793,553 -0.18(-2.76%)
Dec 09, 2011 6.340 6.448 6.340 6.427 1,120,916 +0.09(+1.37%)
Dec 08, 2011 6.434 6.463 6.296 6.340 1,434,555 -0.17(-2.67%)
Dec 07, 2011 6.521 6.582 6.437 6.514 1,534,785 +0.01(+0.17%)
Dec 06, 2011 6.466 6.586 6.383 6.503 1,643,419 +0.05(+0.79%)
Dec 05, 2011 6.499 6.506 6.416 6.452 1,501,097 +0.06(+0.96%)
Dec 02, 2011 6.684 6.727 6.376 6.390 1,076,161 -0.16(-2.38%)
Dec 01, 2011 6.524 6.593 6.427 6.546 1,561,097 +0.11(+1.63%)
Nov 30, 2011 6.354 6.466 6.253 6.441 2,269,537 +0.42(+7.05%)
Nov 29, 2011 5.992 6.147 5.981 6.017 969,865 -0.01(-0.12%)
Nov 28, 2011 6.021 6.035 5.966 6.024 986,338 +0.17(+2.85%)
Nov 25, 2011 5.770 5.937 5.770 5.857 761,570 -0.05(-0.86%)
Nov 23, 2011 5.944 5.981 5.886 5.908 1,317,759 -0.18(-3.03%)
Nov 22, 2011 6.071 6.169 6.021 6.093 934,799 +0.01(+0.12%)
Nov 21, 2011 6.216 6.234 6.064 6.086 1,332,088 -0.15(-2.38%)
Nov 18, 2011 6.358 6.376 6.227 6.234 1,206,082 -0.08(-1.21%)
Nov 17, 2011 6.466 6.510 6.267 6.311 690,976 -0.14(-2.14%)
Nov 16, 2011 6.390 6.506 6.379 6.448 1,262,738 -0.04(-0.56%)
Nov 15, 2011 6.463 6.535 6.379 6.485 859,143 -0.05(-0.78%)
Nov 14, 2011 6.572 6.633 6.466 6.535 568,165 -0.07(-1.04%)
Nov 11, 2011 6.601 6.688 6.550 6.604 455,889 +0.15(+2.36%)
Nov 10, 2011 6.586 6.601 6.394 6.452 842,308 -0.09(-1.33%)
Nov 09, 2011 6.651 6.686 6.514 6.539 838,873 -0.24(-3.53%)
Nov 08, 2011 6.832 6.840 6.655 6.778 835,259 +0.04(+0.54%)
Nov 07, 2011 6.669 6.760 6.648 6.742 500,694 +0.17(+2.65%)
Nov 04, 2011 6.521 6.582 6.456 6.568 416,369 -0.04(-0.55%)
Nov 03, 2011 6.597 6.608 6.492 6.604 681,041 +0.07(+1.00%)
Nov 02, 2011 6.593 6.662 6.460 6.539 472,109 +0.08(+1.23%)
Nov 01, 2011 6.260 6.553 6.209 6.459 787,644 +0.02(+0.34%)
Oct 31, 2011 6.597 6.655 6.434 6.437 1,115,864 -0.25(-3.79%)
Oct 28, 2011 6.557 6.706 6.550 6.691 1,173,370 +0.14(+2.21%)
Oct 27, 2011 6.651 6.738 6.521 6.546 1,882,053 +0.11(+1.75%)
Oct 26, 2011 6.528 6.539 6.289 6.434 1,151,225 -0.04(-0.62%)
Oct 25, 2011 6.456 6.532 6.340 6.474 1,242,273 -0.12(-1.87%)
Oct 24, 2011 6.474 6.615 6.470 6.597 1,002,883 +0.09(+1.39%)
Oct 21, 2011 6.387 6.506 6.369 6.506 643,349 +0.23(+3.70%)
Oct 20, 2011 6.278 6.350 6.137 6.274 1,211,942 -0.10(-1.59%)
Oct 19, 2011 6.499 6.615 6.289 6.376 1,177,321 -0.18(-2.76%)
Oct 18, 2011 6.383 6.619 6.340 6.557 1,016,357 +0.20(+3.14%)
Oct 17, 2011 6.296 6.390 6.296 6.358 997,475 -0.07(-1.07%)
Oct 14, 2011 6.466 6.524 6.343 6.427 1,493,024 +0.04(+0.62%)
Oct 13, 2011 6.379 6.466 6.307 6.387 1,096,320 +0.09(+1.44%)
Oct 12, 2011 6.191 6.365 6.191 6.296 720,327 +0.14(+2.36%)
Oct 11, 2011 6.075 6.180 6.053 6.151 865,607 +0.01(+0.18%)
Oct 10, 2011 6.202 6.224 6.068 6.140 909,713 +0.09(+1.56%)
Oct 07, 2011 6.263 6.263 5.966 6.046 1,312,999 -0.09(-1.42%)
Oct 06, 2011 6.057 6.187 5.999 6.133 2,035,678 +0.16(+2.73%)
Oct 05, 2011 5.894 5.999 5.814 5.970 1,743,770 +0.09(+1.54%)
Oct 04, 2011 5.658 5.890 5.575 5.879 1,744,517 +0.16(+2.72%)
Oct 03, 2011 5.716 5.803 5.647 5.723 2,333,355 -0.01(-0.25%)
Sep 30, 2011 5.789 5.901 5.683 5.738 3,490,818 -0.15(-2.52%)
Sep 29, 2011 5.970 6.021 5.821 5.886 1,454,102 +0.03(+0.49%)
Sep 28, 2011 6.002 6.050 5.836 5.857 1,034,629 -0.11(-1.76%)
Sep 27, 2011 5.915 6.039 5.908 5.963 1,575,125 +0.18(+3.20%)
Sep 26, 2011 5.702 5.857 5.546 5.778 1,237,550 +0.11(+1.98%)
Sep 23, 2011 5.524 5.673 5.473 5.665 1,196,098 +0.24(+4.48%)
Sep 22, 2011 5.571 5.712 5.368 5.423 1,895,833 -0.43(-7.31%)
Sep 21, 2011 6.068 6.082 5.828 5.850 1,141,635 -0.20(-3.24%)
Sep 20, 2011 6.071 6.184 6.010 6.046 1,011,642 -0.05(-0.89%)
Sep 19, 2011 6.042 6.118 5.955 6.100 1,071,926 -0.22(-3.50%)
Sep 16, 2011 6.311 6.321 6.176 6.321 2,858,934 +0.08(+1.34%)
Sep 15, 2011 6.347 6.361 6.195 6.238 783,550 +0.09(+1.47%)
Sep 14, 2011 6.122 6.240 5.995 6.147 1,431,038 +0.04(+0.71%)
Sep 13, 2011 6.115 6.187 6.046 6.104 915,940 -0.03(-0.53%)
Sep 12, 2011 6.158 6.238 6.013 6.137 903,688 -0.11(-1.80%)
Sep 09, 2011 6.314 6.329 6.100 6.249 991,334 -0.17(-2.65%)
Sep 08, 2011 6.260 6.459 6.260 6.419 1,588,404 +0.06(+0.97%)
Sep 07, 2011 6.285 6.361 6.256 6.358 597,538 +0.14(+2.27%)
Sep 06, 2011 6.064 6.300 6.042 6.216 1,944,014 -0.20(-3.16%)
Sep 02, 2011 6.495 6.561 6.376 6.419 1,498,211 -0.17(-2.53%)
Sep 01, 2011 6.474 6.662 6.474 6.586 2,153,065 +0.16(+2.42%)
Aug 31, 2011 6.350 6.437 6.278 6.430 2,402,749 +0.13(+2.07%)
Aug 30, 2011 6.224 6.329 6.151 6.300 1,026,173 +0.02(+0.29%)
Aug 29, 2011 6.278 6.296 6.209 6.282 870,016 +0.14(+2.24%)
Aug 26, 2011 6.115 6.162 6.021 6.144 965,757 +0.05(+0.83%)
Aug 25, 2011 6.191 6.220 5.992 6.093 773,601 -0.08(-1.29%)
Aug 24, 2011 6.343 6.358 6.100 6.173 1,916,977 -0.15(-2.35%)
Aug 23, 2011 6.372 6.390 6.274 6.321 1,112,512 +0.04(+0.69%)
Aug 22, 2011 6.278 6.332 6.213 6.278 1,098,028 +0.11(+1.70%)
Aug 19, 2011 6.151 6.321 6.133 6.173 1,007,292 -0.00(-0.06%)
Aug 18, 2011 6.057 6.184 5.981 6.176 885,054 -0.17(-2.72%)
Aug 17, 2011 6.199 6.356 6.178 6.349 1,103,315 +0.18(+2.95%)
Aug 16, 2011 6.085 6.192 6.010 6.167 1,400,030 +0.04(+0.70%)
Aug 15, 2011 6.021 6.135 5.957 6.124 718,651 +0.25(+4.18%)
Aug 12, 2011 5.711 5.910 5.579 5.878 859,563 +0.10(+1.79%)
Aug 11, 2011 5.693 5.860 5.511 5.775 1,039,592 +0.38(+7.07%)
Aug 10, 2011 5.443 5.636 5.336 5.394 1,449,581 -0.16(-2.95%)
Aug 09, 2011 5.746 5.565 5.194 5.557 1,630,078 +0.27(+5.12%)
Aug 08, 2011 5.746 5.811 5.247 5.287 1,356,981 -0.64(-10.77%)
Aug 05, 2011 5.939 6.010 5.650 5.925 1,168,570 +0.04(+0.61%)
Aug 04, 2011 6.007 6.135 5.754 5.889 1,622,883 -0.34(-5.49%)
Aug 03, 2011 6.228 6.245 6.028 6.231 868,414 -0.04(-0.63%)
Aug 02, 2011 6.377 6.424 6.206 6.270 578,177 -0.17(-2.66%)
Aug 01, 2011 6.474 6.499 6.399 6.442 630,567 -0.02(-0.28%)
Jul 29, 2011 6.285 6.474 6.270 6.459 727,684 +0.15(+2.32%)
Jul 28, 2011 6.188 6.338 6.163 6.313 601,999 +0.14(+2.19%)
Jul 27, 2011 6.163 6.256 6.099 6.178 690,891 -0.11(-1.81%)
Jul 26, 2011 6.249 6.303 6.178 6.292 601,639 +0.06(+0.97%)
Jul 25, 2011 6.192 6.317 6.153 6.231 506,786 -0.02(-0.29%)
Jul 22, 2011 6.253 6.263 6.231 6.249 260,807 -0.05(-0.85%)
Jul 21, 2011 6.299 6.356 6.213 6.303 721,630 +0.10(+1.61%)
Jul 20, 2011 6.221 6.245 6.185 6.203 217,643 +0.00(+0.00%)
Jul 19, 2011 6.213 6.263 6.177 6.203 422,125 +0.02(+0.35%)
Jul 18, 2011 6.181 6.263 6.139 6.181 466,733 -0.09(-1.37%)
Jul 15, 2011 6.338 6.338 6.153 6.267 808,183 -0.01(-0.11%)
Jul 14, 2011 6.303 6.331 6.238 6.274 556,666 +0.00(+0.06%)
Jul 13, 2011 6.274 6.367 6.228 6.270 551,892 +0.05(+0.86%)
Jul 12, 2011 6.217 6.281 6.199 6.217 703,741 -0.02(-0.29%)
Jul 11, 2011 6.245 6.278 6.196 6.235 661,669 -0.14(-2.24%)
Jul 08, 2011 6.399 6.406 6.278 6.377 738,265 -0.08(-1.27%)
Jul 07, 2011 6.509 6.573 6.409 6.459 681,286 -0.04(-0.66%)
Jul 06, 2011 6.463 6.520 6.395 6.502 651,334 -0.03(-0.49%)
Jul 05, 2011 6.545 6.556 6.463 6.534 785,295 +0.03(+0.44%)
Jul 01, 2011 6.481 6.531 6.395 6.506 478,745 +0.04(+0.66%)
Jun 30, 2011 6.434 6.466 6.388 6.463 491,815 +0.09(+1.40%)
Jun 29, 2011 6.385 6.395 6.288 6.374 425,351 -0.01(-0.11%)
Jun 28, 2011 6.303 6.417 6.303 6.381 857,210 +0.08(+1.24%)
Jun 27, 2011 6.231 6.317 6.221 6.303 482,145 +0.11(+1.84%)
Jun 24, 2011 6.188 6.224 6.142 6.188 809,860 +0.01(+0.12%)
Jun 23, 2011 6.110 6.213 6.067 6.181 526,962 +0.01(+0.12%)
Jun 22, 2011 6.032 6.224 6.032 6.174 782,361 +0.19(+3.16%)
Jun 21, 2011 5.918 6.046 5.893 5.985 635,249 +0.10(+1.76%)
Jun 20, 2011 5.878 5.882 5.843 5.882 738,627 +0.03(+0.49%)
Jun 17, 2011 5.846 5.903 5.764 5.853 1,178,453 +0.03(+0.55%)
Jun 16, 2011 5.846 5.860 5.736 5.821 1,531,954 -0.05(-0.85%)
Jun 15, 2011 5.893 5.935 5.832 5.871 863,897 -0.06(-0.96%)
Jun 14, 2011 5.942 6.003 5.903 5.928 490,115 +0.01(+0.24%)
Jun 13, 2011 5.971 6.053 5.889 5.914 446,575 -0.05(-0.78%)
Jun 10, 2011 6.060 6.060 5.910 5.960 553,656 -0.11(-1.82%)
Jun 09, 2011 6.042 6.124 5.989 6.071 623,461 +0.01(+0.18%)
Jun 08, 2011 6.114 6.114 6.003 6.060 888,196 -0.04(-0.70%)
Jun 07, 2011 6.167 6.181 6.082 6.103 663,402 +0.01(+0.23%)
Jun 06, 2011 6.263 6.267 6.071 6.089 694,742 -0.19(-3.01%)
Jun 03, 2011 6.242 6.335 6.242 6.278 829,859 +0.10(+1.56%)
May 24, 2011 6.174 6.228 6.131 6.181 486,145 +0.04(+0.58%)
May 23, 2011 6.131 6.167 6.099 6.146 714,665 -0.11(-1.77%)
May 20, 2011 6.245 6.310 6.188 6.256 324,494 -0.04(-0.62%)
May 19, 2011 6.331 6.402 6.235 6.295 467,202 -0.01(-0.11%)
May 18, 2011 6.260 6.388 6.235 6.303 714,076 +0.04(+0.57%)
May 17, 2011 6.131 6.274 6.099 6.267 1,039,544 +0.15(+2.39%)
May 16, 2011 6.028 6.178 6.017 6.121 828,930 +0.09(+1.54%)
May 13, 2011 6.295 6.295 6.010 6.028 641,190 -0.16(-2.59%)
May 12, 2011 6.139 6.199 6.060 6.188 764,337 -0.07(-1.20%)
May 11, 2011 6.338 6.338 6.204 6.263 502,834 -0.11(-1.73%)
May 10, 2011 6.342 6.392 6.292 6.374 660,302 +0.05(+0.85%)
May 09, 2011 6.181 6.335 6.153 6.320 774,026 +0.14(+2.31%)
May 06, 2011 6.203 6.242 6.131 6.178 859,078 +0.09(+1.46%)
May 05, 2011 6.117 6.210 6.007 6.089 1,176,655 -0.02(-0.41%)
May 04, 2011 6.345 6.345 6.082 6.114 1,099,767 -0.23(-3.65%)
May 03, 2011 6.352 6.399 6.310 6.345 758,168 -0.06(-0.89%)
May 02, 2011 6.392 6.406 6.377 6.402 808,421 -0.01(-0.17%)
Apr 29, 2011 6.449 6.456 6.338 6.413 1,188,342 -0.01(-0.22%)
Apr 28, 2011 6.449 6.491 6.352 6.427 655,867 -0.11(-1.69%)
Apr 27, 2011 6.598 6.598 6.474 6.538 507,513 -0.00(-0.05%)
Apr 26, 2011 6.552 6.606 6.499 6.541 626,328 -0.00(-0.05%)
Apr 25, 2011 6.538 6.584 6.513 6.545 677,947 -0.03(-0.49%)
Apr 21, 2011 6.759 6.759 6.513 6.577 417,342 +0.09(+1.43%)
Apr 20, 2011 6.570 6.573 6.431 6.484 746,849 +0.04(+0.61%)
Apr 19, 2011 6.499 6.527 6.424 6.445 321,403 -0.00(-0.06%)
Apr 18, 2011 6.445 6.477 6.249 6.449 1,009,292 -0.04(-0.55%)
Apr 15, 2011 6.559 6.573 6.449 6.484 840,920 -0.08(-1.25%)
Apr 14, 2011 6.442 6.573 6.427 6.566 641,586 +0.12(+1.94%)
Apr 13, 2011 6.484 6.545 6.363 6.442 1,230,731 +0.02(+0.39%)
Apr 12, 2011 6.470 6.502 6.362 6.417 1,911,266 -0.04(-0.66%)
Apr 11, 2011 6.524 6.541 6.417 6.459 1,038,509 -0.12(-1.84%)
Apr 08, 2011 6.509 6.584 6.470 6.581 1,484,683 +0.17(+2.73%)
Apr 07, 2011 6.370 6.452 6.352 6.406 842,182 +0.07(+1.18%)
Apr 06, 2011 6.377 6.385 6.288 6.331 1,411,074 +0.02(+0.40%)
Apr 05, 2011 6.238 6.363 6.224 6.306 1,738,955 +0.07(+1.14%)
Apr 04, 2011 6.221 6.274 6.185 6.235 1,242,973 +0.04(+0.58%)
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.