Skip to main content
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, 2004 1.022 1.026 1.009 1.009 290,066 -0.02(-1.90%)
Mar 30, 2004 1.030 1.044 1.022 1.029 86,902 +0.01(+0.50%)
Mar 29, 2004 1.030 1.031 1.020 1.024 28,184 -0.01(-0.58%)
Mar 26, 2004 1.025 1.039 1.025 1.030 39,928 +0.01(+1.26%)
Mar 25, 2004 1.026 1.030 1.017 1.017 14,092 -0.01(-0.50%)
Mar 24, 2004 1.024 1.043 1.013 1.022 73,984 -0.01(-0.99%)
Mar 23, 2004 1.039 1.046 1.030 1.032 88,076 -0.01(-0.57%)
Mar 22, 2004 1.049 1.049 1.038 1.038 95,123 -0.00(-0.25%)
Mar 19, 2004 1.034 1.055 1.030 1.041 220,779 +0.02(+1.58%)
Mar 18, 2004 1.019 1.024 1.017 1.024 100,994 +0.00(+0.42%)
Mar 17, 2004 1.008 1.020 1.008 1.020 7,046 +0.01(+1.27%)
Mar 16, 2004 1.008 1.009 0.9878 1.007 31,707 +0.00(+0.17%)
Mar 15, 2004 0.9997 1.008 0.9963 1.006 30,533 +0.01(+1.46%)
Mar 12, 2004 1.001 1.001 0.9597 0.9912 290,066 -0.00(-0.17%)
Mar 11, 2004 1.009 1.009 0.9810 0.9929 72,810 -0.01(-0.77%)
Mar 10, 2004 1.018 1.018 1.001 1.001 81,030 -0.03(-2.57%)
Mar 09, 2004 1.032 1.032 1.025 1.027 11,743 -0.01(-1.31%)
Mar 08, 2004 1.024 1.041 1.024 1.041 17,615 +0.01(+0.83%)
Mar 05, 2004 1.023 1.041 1.016 1.032 51,671 +0.01(+0.50%)
Mar 04, 2004 1.041 1.041 1.025 1.027 43,451 -0.01(-0.58%)
Mar 03, 2004 1.052 1.052 1.013 1.033 108,040 -0.01(-0.98%)
Mar 02, 2004 1.043 1.043 1.036 1.043 131,528 -0.01(-0.81%)
Mar 01, 2004 1.015 1.059 1.015 1.052 28,184 +0.04(+4.22%)
Feb 27, 2004 1.009 1.019 0.9963 1.009 84,553 -0.00(-0.08%)
Feb 26, 2004 1.011 1.011 1.010 1.010 8,220 -0.01(-0.92%)
Feb 25, 2004 1.019 1.019 1.009 1.019 52,846 -0.00(-0.17%)
Feb 24, 2004 0.9954 1.021 0.9954 1.021 17,615 +0.02(+1.61%)
Feb 23, 2004 1.015 1.015 1.003 1.005 35,230 -0.02(-1.83%)
Feb 20, 2004 0.9750 1.026 0.9750 1.024 407,502 +0.03(+2.65%)
Feb 19, 2004 1.005 1.005 0.9869 0.9971 348,784 -0.01(-1.18%)
Feb 18, 2004 1.058 1.058 0.9886 1.009 517,892 -0.04(-3.81%)
Feb 17, 2004 1.064 1.064 1.035 1.049 103,343 -0.01(-1.04%)
Feb 13, 2004 1.073 1.074 1.051 1.060 113,912 -0.00(-0.40%)
Feb 12, 2004 1.090 1.090 1.058 1.064 109,215 -0.04(-3.70%)
Feb 11, 2004 1.073 1.105 1.069 1.105 503,799 +0.04(+3.84%)
Feb 10, 2004 1.047 1.090 1.047 1.064 116,261 +0.03(+2.46%)
Feb 09, 2004 1.039 1.052 1.035 1.039 244,266 +0.01(+0.83%)
Feb 06, 2004 1.030 1.041 1.023 1.030 299,461 +0.01(+0.83%)
Feb 05, 2004 1.041 1.051 1.016 1.022 204,338 -0.01(-1.07%)
Feb 04, 2004 1.062 1.069 1.031 1.033 369,922 -0.01(-0.57%)
Feb 03, 2004 1.026 1.064 1.026 1.039 146,794 +0.02(+2.01%)
Feb 02, 2004 1.005 1.018 0.9954 1.018 62,240 +0.02(+1.53%)
Jan 30, 2004 0.9724 1.025 0.9724 1.003 186,722 +0.04(+3.79%)
Jan 29, 2004 1.062 1.062 0.9580 0.9665 901,907 -0.11(-10.42%)
Jan 28, 2004 1.095 1.095 1.071 1.079 508,497 -0.01(-0.86%)
Jan 27, 2004 1.090 1.107 1.084 1.088 527,286 -0.01(-0.93%)
Jan 26, 2004 1.093 1.103 1.089 1.098 543,727 +0.02(+2.30%)
Jan 23, 2004 1.102 1.104 1.060 1.074 597,748 -0.03(-2.63%)
Jan 22, 2004 1.103 1.103 1.093 1.103 100,994 -0.01(-0.61%)
Jan 21, 2004 1.109 1.115 1.107 1.110 118,610 -0.01(-0.53%)
Jan 20, 2004 1.115 1.121 1.105 1.115 401,630 +0.00(+0.00%)
Jan 16, 2004 1.115 1.115 1.115 1.115 17,615 +0.00(+0.00%)
Jan 15, 2004 1.111 1.121 1.096 1.115 203,164 -0.00(-0.38%)
Jan 14, 2004 1.133 1.144 1.094 1.120 421,594 -0.01(-0.76%)
Jan 13, 2004 1.141 1.144 1.120 1.128 254,835 -0.01(-1.12%)
Jan 12, 2004 1.138 1.145 1.130 1.141 344,087 +0.02(+1.52%)
Jan 09, 2004 1.122 1.141 1.122 1.124 341,738 +0.01(+0.61%)
Jan 08, 2004 1.111 1.121 1.111 1.117 49,323 +0.01(+0.92%)
Jan 07, 2004 1.098 1.129 1.098 1.107 557,820 +0.00(+0.08%)
Jan 06, 2004 1.124 1.124 1.098 1.106 118,610 -0.02(-1.67%)
Jan 05, 2004 1.064 1.125 1.064 1.125 1,020,517 +0.05(+4.84%)
Jan 02, 2004 1.085 1.086 1.064 1.073 426,292 -0.01(-1.10%)
Dec 31, 2003 1.075 1.098 1.064 1.085 86,902 +0.00(+0.08%)
Dec 30, 2003 1.085 1.085 1.064 1.084 155,015 -0.01(-0.47%)
Dec 29, 2003 1.090 1.104 1.081 1.089 492,056 -0.00(-0.08%)
Dec 26, 2003 1.098 1.098 1.090 1.090 277,148 -0.01(-0.77%)
Dec 24, 2003 1.097 1.098 1.097 1.098 7,046 +0.01(+0.94%)
Dec 23, 2003 1.073 1.103 1.073 1.088 480,312 +0.01(+1.27%)
Dec 22, 2003 1.093 1.093 1.064 1.075 169,107 -0.02(-2.17%)
Dec 19, 2003 1.055 1.098 1.055 1.098 651,768 +0.03(+3.20%)
Dec 18, 2003 1.050 1.064 1.050 1.064 267,753 +0.01(+0.81%)
Dec 17, 2003 0.9937 1.057 0.9929 1.056 710,486 +0.07(+6.71%)
Dec 16, 2003 0.9844 0.9895 0.9844 0.9895 106,866 -0.00(-0.26%)
Dec 15, 2003 0.9886 0.9886 0.9878 0.9920 598,922 +0.01(+1.22%)
Dec 12, 2003 0.9852 0.9852 0.9801 0.9801 233,697 -0.01(-0.52%)
Dec 11, 2003 0.9895 0.9920 0.9852 0.9852 99,820 -0.01(-0.52%)
Dec 10, 2003 1.001 1.001 0.9886 0.9903 103,343 -0.01(-0.85%)
Dec 09, 2003 0.9963 0.9963 0.9835 0.9988 396,933 +0.01(+1.30%)
Dec 08, 2003 0.9997 1.005 0.9861 0.9861 516,717 -0.01(-1.36%)
Dec 05, 2003 0.9631 1.007 0.9631 0.9997 1,105,071 +0.03(+2.80%)
Dec 04, 2003 0.9750 0.9750 0.9750 0.9724 15,266 -0.00(-0.26%)
Dec 03, 2003 0.9750 0.9750 0.9699 0.9750 45,799 -0.02(-1.63%)
Dec 02, 2003 0.9656 0.9912 0.9656 0.9912 770,379 +0.02(+1.66%)
Dec 01, 2003 0.9282 0.9750 0.9282 0.9750 3,420,906 +0.06(+6.02%)
Nov 28, 2003 0.9273 0.9401 0.9197 0.9197 563,692 -0.01(-1.10%)
Nov 26, 2003 0.9256 0.9256 0.9256 0.9299 129,179 +0.00(+0.46%)
Nov 25, 2003 0.9111 0.9273 0.9111 0.9256 586,004 +0.02(+2.16%)
Nov 24, 2003 0.9026 0.9205 0.9001 0.9060 709,312 +0.01(+1.43%)
Nov 21, 2003 0.8941 0.8941 0.8933 0.8933 14,092 +0.00(+0.29%)
Nov 20, 2003 0.8873 0.8881 0.8856 0.8907 42,276 +0.00(+0.00%)
Nov 19, 2003 0.8992 0.8992 0.8898 0.8907 156,189 -0.01(-1.32%)
Nov 18, 2003 0.8984 0.9026 0.8967 0.9026 131,528 +0.01(+1.24%)
Nov 17, 2003 0.8898 0.8916 0.8898 0.8916 223,128 -0.00(-0.29%)
Nov 14, 2003 0.8975 0.9035 0.8796 0.8941 35,230 +0.01(+0.57%)
Nov 13, 2003 0.8907 0.8907 0.8728 0.8890 73,984 -0.00(-0.19%)
Nov 12, 2003 0.9069 0.9069 0.8822 0.8907 76,333 -0.02(-2.33%)
Nov 11, 2003 0.9154 0.9154 0.9120 0.9120 10,569 -0.01(-1.02%)
Nov 10, 2003 0.9009 0.9222 0.9009 0.9214 272,451 +0.02(+2.17%)
Nov 07, 2003 0.9324 0.9418 0.9018 0.9018 365,225 -0.03(-3.29%)
Nov 06, 2003 0.9341 0.9341 0.9299 0.9324 10,569 -0.01(-1.44%)
Nov 05, 2003 0.9571 0.9495 0.9460 0.9460 59,892 -0.01(-1.16%)
Nov 04, 2003 0.9571 0.9571 0.9571 0.9571 31,707 -0.00(-0.35%)
Nov 03, 2003 0.9580 0.9605 0.9580 0.9605 132,702 +0.01(+0.71%)
Oct 31, 2003 0.9452 0.9537 0.9443 0.9537 48,148 -0.00(-0.18%)
Oct 30, 2003 0.9554 0.9554 0.9554 0.9554 0 +0.00(+0.00%)
Oct 29, 2003 0.9588 0.9665 0.9537 0.9554 21,138 -0.01(-0.97%)
Oct 28, 2003 0.9639 0.9648 0.9639 0.9648 3,523 +0.01(+0.80%)
Oct 27, 2003 0.9495 0.9580 0.9367 0.9571 77,507 +0.02(+1.72%)
Oct 24, 2003 0.9333 0.9443 0.9239 0.9409 199,640 +0.01(+1.28%)
Oct 23, 2003 0.9495 0.9495 0.9231 0.9290 25,835 -0.02(-2.33%)
Oct 22, 2003 0.9546 0.9546 0.9495 0.9512 22,312 -0.01(-0.71%)
Oct 21, 2003 0.9495 0.9580 0.9478 0.9580 56,369 +0.01(+0.90%)
Oct 20, 2003 0.9622 0.9622 0.9333 0.9495 125,656 +0.00(+0.18%)
Oct 17, 2003 0.9503 0.9503 0.9350 0.9478 102,169 -0.01(-0.89%)
Oct 16, 2003 0.9563 0.9563 0.9563 0.9563 8,220 -0.01(-1.40%)
Oct 15, 2003 0.9793 0.9793 0.9622 0.9699 1,007,599 -0.00(-0.26%)
Oct 14, 2003 0.9750 0.9750 0.9716 0.9724 98,646 +0.01(+0.71%)
Oct 13, 2003 0.9648 0.9656 0.9631 0.9656 41,102 +0.00(+0.09%)
Oct 10, 2003 0.9784 0.9784 0.9631 0.9648 72,810 -0.01(-1.05%)
Oct 09, 2003 0.9665 0.9793 0.9665 0.9750 342,912 +0.01(+1.06%)
Oct 08, 2003 0.9452 0.9452 0.9452 0.9648 1,132,081 +0.02(+2.07%)
Oct 07, 2003 0.9418 0.9452 0.9409 0.9452 764,507 +0.01(+1.46%)
Oct 06, 2003 0.9197 0.9375 0.9197 0.9316 547,251 +0.02(+1.77%)
Oct 03, 2003 0.9154 0.9154 0.9154 0.9154 5,871 +0.01(+1.41%)
Oct 02, 2003 0.9094 0.9094 0.8958 0.9026 253,661 +0.01(+1.05%)
Oct 01, 2003 0.8873 0.8950 0.8881 0.8933 389,887 +0.01(+0.67%)
Sep 30, 2003 0.8813 0.8873 0.8813 0.8873 17,615 +0.00(+0.48%)
Sep 29, 2003 0.8830 0.8830 0.8830 0.8830 1,174 +0.00(+0.19%)
Sep 26, 2003 0.8881 0.8881 0.8813 0.8813 115,087 -0.02(-1.80%)
Sep 25, 2003 0.8779 0.8779 0.8771 0.8975 252,487 +0.01(+1.35%)
Sep 24, 2003 0.8856 0.8856 0.8856 0.8856 0 +0.00(+0.00%)
Sep 23, 2003 0.8873 0.8873 0.8813 0.8856 63,415 -0.02(-1.79%)
Sep 22, 2003 0.8847 0.8856 0.8847 0.9018 42,276 +0.02(+2.02%)
Sep 19, 2003 0.8839 0.8839 0.8839 0.8839 8,220 +0.01(+1.27%)
Sep 18, 2003 0.8745 0.8745 0.8711 0.8728 39,928 +0.02(+2.09%)
Sep 17, 2003 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Sep 16, 2003 0.8549 0.8549 0.8549 0.8549 4,697 -0.01(-1.57%)
Sep 15, 2003 0.8507 0.8745 0.8507 0.8686 258,358 +0.02(+2.00%)
Sep 12, 2003 0.8515 0.8515 0.8515 0.8515 1,174 +0.00(+0.00%)
Sep 11, 2003 0.8600 0.8609 0.8515 0.8515 105,692 -0.01(-0.89%)
Sep 10, 2003 0.8473 0.8592 0.8473 0.8592 16,441 +0.01(+0.90%)
Sep 09, 2003 0.8524 0.8592 0.8498 0.8515 102,169 -0.01(-0.99%)
Sep 08, 2003 0.8635 0.8635 0.8549 0.8600 5,871 +0.01(+0.60%)
Sep 05, 2003 0.8507 0.8549 0.8473 0.8549 63,415 +0.00(+0.40%)
Sep 04, 2003 0.8192 0.8515 0.8192 0.8515 348,784 +0.03(+3.09%)
Sep 03, 2003 0.8302 0.8302 0.8183 0.8260 119,784 +0.00(+0.10%)
Sep 02, 2003 0.8090 0.8251 0.8030 0.8251 885,466 +0.02(+3.09%)
Aug 29, 2003 0.8047 0.8081 0.7877 0.8004 200,815 -0.01(-1.05%)
Aug 28, 2003 0.8081 0.8107 0.8081 0.8090 98,646 +0.01(+1.06%)
Aug 27, 2003 0.8098 0.8098 0.8004 0.8004 217,256 -0.02(-2.08%)
Aug 26, 2003 0.8175 0.8175 0.8175 0.8175 0 +0.00(+0.00%)
Aug 25, 2003 0.8175 0.8251 0.7962 0.8175 43,451 +0.00(+0.52%)
Aug 22, 2003 0.8047 0.8132 0.8047 0.8132 24,661 +0.01(+1.70%)
Aug 21, 2003 0.7919 0.7996 0.7919 0.7996 7,046 -0.00(-0.11%)
Aug 20, 2003 0.7936 0.8004 0.7936 0.8004 7,046 -0.00(-0.21%)
Aug 19, 2003 0.7953 0.8021 0.7953 0.8021 8,220 -0.00(-0.21%)
Aug 18, 2003 0.8038 0.8038 0.8038 0.8038 3,523 +0.01(+1.61%)
Aug 15, 2003 0.7911 0.7911 0.7911 0.7911 0 +0.00(+0.00%)
Aug 14, 2003 0.7885 0.7953 0.7885 0.7911 10,569 -0.00(-0.43%)
Aug 13, 2003 0.7996 0.8047 0.7877 0.7945 246,615 +0.00(+0.43%)
Aug 12, 2003 0.7928 0.7928 0.7877 0.7911 308,856 +0.01(+0.87%)
Aug 11, 2003 0.7809 0.7843 0.7809 0.7843 12,917 -0.01(-0.65%)
Aug 08, 2003 0.7774 0.8004 0.7774 0.7894 270,102 +0.02(+2.66%)
Aug 07, 2003 0.7562 0.7689 0.7562 0.7689 86,902 +0.02(+2.50%)
Aug 06, 2003 0.7562 0.7562 0.7485 0.7502 97,471 -0.00(-0.23%)
Aug 05, 2003 0.7502 0.7519 0.7502 0.7519 10,569 +0.00(+0.23%)
Aug 04, 2003 0.7621 0.7621 0.7451 0.7502 1,671,112 -0.03(-3.72%)
Aug 01, 2003 0.7834 0.7834 0.7664 0.7791 174,979 +0.01(+1.67%)
Jul 31, 2003 0.7638 0.7689 0.7638 0.7664 481,486 +0.00(+0.22%)
Jul 30, 2003 0.7706 0.7749 0.7604 0.7647 668,209 -0.01(-1.75%)
Jul 29, 2003 0.7613 0.7783 0.7613 0.7783 9,394 +0.02(+2.70%)
Jul 28, 2003 0.7715 0.7715 0.7400 0.7579 96,297 -0.02(-1.98%)
Jul 25, 2003 0.7757 0.7757 0.7732 0.7732 7,046 +0.00(+0.00%)
Jul 24, 2003 0.7834 0.7834 0.7664 0.7732 42,276 -0.01(-1.84%)
Jul 23, 2003 0.7919 0.7919 0.7877 0.7877 7,046 +0.00(+0.54%)
Jul 22, 2003 0.7834 0.7945 0.7621 0.7834 51,671 -0.00(-0.33%)
Jul 21, 2003 0.7860 0.7860 0.7860 0.7860 24,661 -0.00(-0.11%)
Jul 18, 2003 0.7749 0.8090 0.7749 0.7868 190,246 +0.01(+1.54%)
Jul 17, 2003 0.7749 0.7749 0.7749 0.7749 1,174 -0.00(-0.55%)
Jul 16, 2003 0.7834 0.7834 0.7791 0.7791 10,569 -0.01(-1.51%)
Jul 15, 2003 0.7885 0.7996 0.7885 0.7911 8,220 +0.01(+0.98%)
Jul 14, 2003 0.7706 0.7834 0.7706 0.7834 479,138 +0.01(+1.66%)
Jul 11, 2003 0.7706 0.7706 0.7706 0.7706 1,174 +0.00(+0.56%)
Jul 10, 2003 0.7749 0.7749 0.7664 0.7664 27,010 -0.02(-2.17%)
Jul 09, 2003 0.7860 0.7860 0.7749 0.7834 98,646 +0.00(+0.00%)
Jul 08, 2003 0.7672 0.7834 0.7672 0.7834 92,774 +0.01(+0.99%)
Jul 07, 2003 0.7894 0.7919 0.7715 0.7757 319,425 -0.01(-1.51%)
Jul 03, 2003 0.7936 0.7936 0.7877 0.7877 8,220 +0.00(+0.33%)
Jul 02, 2003 0.8038 0.8047 0.7834 0.7851 50,497 -0.01(-1.39%)
Jul 01, 2003 0.8149 0.8149 0.7919 0.7962 117,435 +0.01(+1.41%)
Jun 30, 2003 0.7553 0.7851 0.7553 0.7851 41,102 +0.04(+4.77%)
Jun 27, 2003 0.7536 0.7536 0.7493 0.7493 11,743 -0.01(-0.68%)
Jun 26, 2003 0.7442 0.7545 0.7374 0.7545 7,046 +0.00(+0.23%)
Jun 25, 2003 0.7451 0.7579 0.7451 0.7528 352,307 +0.01(+1.73%)
Jun 24, 2003 0.7170 0.7408 0.7170 0.7400 44,625 +0.03(+3.95%)
Jun 23, 2003 0.7374 0.7374 0.7110 0.7119 22,312 -0.03(-4.24%)
Jun 20, 2003 0.7528 0.7528 0.7434 0.7434 15,266 -0.01(-0.91%)
Jun 19, 2003 0.7502 0.7510 0.7468 0.7502 15,266 +0.00(+0.11%)
Jun 18, 2003 0.7451 0.7493 0.7451 0.7493 23,487 +0.00(+0.00%)
Jun 17, 2003 0.7579 0.7579 0.7493 0.7493 27,010 -0.01(-1.12%)
Jun 16, 2003 0.7510 0.7579 0.7510 0.7579 15,266 +0.01(+0.91%)
Jun 13, 2003 0.7510 0.7528 0.7493 0.7510 617,712 -0.01(-1.23%)
Jun 12, 2003 0.7621 0.7621 0.7604 0.7604 313,553 +0.00(+0.22%)
Jun 11, 2003 0.7493 0.7664 0.7493 0.7587 179,676 +0.01(+1.60%)
Jun 10, 2003 0.7442 0.7545 0.7442 0.7468 703,440 +0.01(+0.69%)
Jun 09, 2003 0.7068 0.7425 0.7025 0.7417 218,430 +0.03(+4.94%)
Jun 06, 2003 0.6736 0.7144 0.6557 0.7068 414,548 +0.03(+4.27%)
Jun 05, 2003 0.6642 0.6778 0.6642 0.6778 7,046 +0.01(+1.02%)
Jun 04, 2003 0.6710 0.6710 0.6710 0.6710 0 +0.00(+0.00%)
Jun 03, 2003 0.6642 0.6719 0.6642 0.6710 84,553 +0.00(+0.51%)
Jun 02, 2003 0.6812 0.6812 0.6650 0.6676 31,707 -0.01(-1.38%)
May 30, 2003 0.6710 0.6795 0.6667 0.6770 14,092 +0.01(+2.19%)
May 29, 2003 0.6412 0.6625 0.6412 0.6625 22,312 +0.02(+3.18%)
May 28, 2003 0.6395 0.6421 0.6395 0.6421 16,441 +0.00(+0.27%)
May 27, 2003 0.6684 0.6684 0.6386 0.6403 36,405 -0.04(-5.41%)
May 23, 2003 0.6446 0.6855 0.6446 0.6770 71,635 +0.04(+5.72%)
May 22, 2003 0.6412 0.6412 0.6386 0.6403 48,148 -0.01(-1.05%)
May 21, 2003 0.6676 0.6676 0.6284 0.6472 91,599 -0.02(-2.94%)
May 20, 2003 0.6667 0.6667 0.6667 0.6667 2,348 +0.00(+0.51%)
May 19, 2003 0.6702 0.6702 0.6633 0.6633 15,266 +0.00(+0.26%)
May 16, 2003 0.6702 0.6702 0.6616 0.6616 9,394 -0.01(-1.89%)
May 15, 2003 0.6974 0.6974 0.6719 0.6744 117,435 -0.02(-2.70%)
May 14, 2003 0.7025 0.7025 0.6897 0.6931 369,922 -0.01(-1.69%)
May 13, 2003 0.7068 0.7068 0.6983 0.7051 83,379 -0.00(-0.36%)
May 12, 2003 0.7025 0.7110 0.7025 0.7076 283,020 +0.01(+1.47%)
May 09, 2003 0.6897 0.7000 0.6889 0.6974 203,164 +0.01(+1.24%)
May 08, 2003 0.6736 0.6889 0.6736 0.6889 19,964 +0.02(+2.53%)
May 07, 2003 0.6650 0.6719 0.6650 0.6719 3,523 +0.01(+1.68%)
May 06, 2003 0.6684 0.6684 0.6608 0.6608 171,456 -0.00(-0.13%)
May 05, 2003 0.6727 0.6736 0.6591 0.6616 212,558 -0.02(-2.51%)
May 02, 2003 0.6770 0.6795 0.6770 0.6787 17,615 +0.00(+0.25%)
May 01, 2003 0.6770 0.6770 0.6770 0.6770 0 +0.00(+0.00%)
Apr 30, 2003 0.6787 0.6787 0.6761 0.6770 378,143 -0.01(-1.24%)
Apr 29, 2003 0.6829 0.6863 0.6829 0.6855 537,856 +0.00(+0.37%)
Apr 28, 2003 0.6727 0.6829 0.6727 0.6829 16,441 +0.01(+2.17%)
Apr 25, 2003 0.6710 0.6710 0.6684 0.6684 3,523 -0.01(-1.26%)
Apr 24, 2003 0.6855 0.6863 0.6744 0.6770 769,204 -0.01(-1.36%)
Apr 23, 2003 0.6761 0.6863 0.6761 0.6863 12,917 +0.01(+0.75%)
Apr 22, 2003 0.6940 0.6948 0.6753 0.6812 811,481 -0.01(-1.84%)
Apr 21, 2003 0.6914 0.6940 0.6914 0.6940 11,743 +0.00(+0.37%)
Apr 17, 2003 0.6940 0.6940 0.6821 0.6914 37,579 -0.00(-0.37%)
Apr 16, 2003 0.7008 0.7051 0.6940 0.6940 42,276 +0.00(+0.25%)
Apr 15, 2003 0.6719 0.6966 0.6719 0.6923 52,846 +0.03(+4.36%)
Apr 14, 2003 0.6616 0.6676 0.6574 0.6633 564,866 +0.01(+1.56%)
Apr 11, 2003 0.6489 0.6574 0.6489 0.6531 382,840 -0.00(-0.52%)
Apr 10, 2003 0.6565 0.6565 0.6565 0.6565 1,009,948 -0.00(-0.52%)
Apr 09, 2003 0.6557 0.6599 0.6480 0.6599 762,158 +0.01(+0.78%)
Apr 08, 2003 0.6548 0.6676 0.6548 0.6548 71,635 +0.01(+1.32%)
Apr 07, 2003 0.6344 0.6557 0.6344 0.6463 243,092 +0.02(+3.27%)
Apr 04, 2003 0.6216 0.6259 0.6216 0.6259 542,553 +0.01(+2.08%)
Apr 03, 2003 0.6131 0.6216 0.6131 0.6131 147,969 +0.00(+0.42%)
Apr 02, 2003 0.6122 0.6131 0.6088 0.6105 326,471 +0.01(+0.99%)
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.