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 )

5.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2006 1.537 1.544 1.488 1.512 227,825 -0.02(-1.33%)
Mar 30, 2006 1.504 1.541 1.504 1.533 1,238,948 +0.03(+2.10%)
Mar 29, 2006 1.477 1.506 1.477 1.501 239,569 +0.01(+0.74%)
Mar 28, 2006 1.528 1.532 1.475 1.490 263,056 -0.05(-3.05%)
Mar 27, 2006 1.471 1.564 1.469 1.537 799,738 +0.07(+4.88%)
Mar 24, 2006 1.475 1.483 1.402 1.465 757,461 -0.01(-0.58%)
Mar 23, 2006 1.505 1.512 1.474 1.474 1,269,481 -0.03(-1.93%)
Mar 22, 2006 1.512 1.516 1.491 1.503 640,025 -0.01(-0.62%)
Mar 21, 2006 1.506 1.517 1.488 1.512 2,203,096 +0.00(+0.11%)
Mar 20, 2006 1.508 1.523 1.499 1.511 1,036,958 +0.01(+0.57%)
Mar 17, 2006 1.487 1.506 1.480 1.502 681,127 +0.02(+1.44%)
Mar 16, 2006 1.469 1.486 1.456 1.481 507,322 +0.02(+1.05%)
Mar 15, 2006 1.460 1.465 1.440 1.465 455,651 +0.01(+1.00%)
Mar 14, 2006 1.442 1.454 1.431 1.451 1,000,553 +0.01(+0.53%)
Mar 13, 2006 1.447 1.450 1.435 1.443 1,608,871 +0.01(+0.41%)
Mar 10, 2006 1.422 1.440 1.422 1.437 621,235 +0.01(+0.66%)
Mar 09, 2006 1.414 1.439 1.414 1.428 1,207,240 +0.01(+0.42%)
Mar 08, 2006 1.448 1.448 1.419 1.422 872,548 -0.03(-1.76%)
Mar 07, 2006 1.435 1.448 1.415 1.448 1,591,255 +0.01(+0.77%)
Mar 06, 2006 1.455 1.460 1.431 1.437 218,430 -0.01(-0.76%)
Mar 03, 2006 1.448 1.454 1.440 1.448 640,025 -0.00(-0.24%)
Mar 02, 2006 1.438 1.460 1.435 1.451 2,629,388 +0.01(+0.83%)
Mar 01, 2006 1.429 1.439 1.422 1.439 2,670,491 +0.01(+0.71%)
Feb 28, 2006 1.422 1.432 1.410 1.429 119,784 +0.01(+0.48%)
Feb 27, 2006 1.392 1.422 1.392 1.422 217,256 +0.04(+3.02%)
Feb 24, 2006 1.375 1.403 1.375 1.380 386,363 +0.01(+0.87%)
Feb 23, 2006 1.439 1.439 1.354 1.368 4,358,044 -0.08(-5.47%)
Feb 22, 2006 1.449 1.461 1.442 1.448 873,722 -0.00(-0.06%)
Feb 21, 2006 1.469 1.469 1.435 1.448 1,573,640 -0.03(-2.35%)
Feb 17, 2006 1.429 1.490 1.420 1.483 692,871 +0.05(+3.81%)
Feb 16, 2006 1.337 1.436 1.337 1.429 1,337,594 +0.09(+6.40%)
Feb 15, 2006 1.295 1.345 1.293 1.343 573,086 +0.03(+2.01%)
Feb 14, 2006 1.286 1.321 1.277 1.316 1,404,532 +0.03(+2.25%)
Feb 13, 2006 1.281 1.299 1.277 1.288 2,161,993 +0.01(+0.53%)
Feb 10, 2006 1.279 1.297 1.265 1.281 932,440 +0.01(+0.80%)
Feb 09, 2006 1.269 1.288 1.260 1.270 2,015,199 -0.01(-0.53%)
Feb 08, 2006 1.265 1.289 1.265 1.277 638,851 +0.01(+0.76%)
Feb 07, 2006 1.267 1.299 1.252 1.268 1,706,342 -0.05(-3.65%)
Feb 06, 2006 1.328 1.328 1.300 1.316 694,045 +0.02(+1.38%)
Feb 03, 2006 1.294 1.328 1.277 1.298 2,183,132 +0.00(+0.20%)
Feb 02, 2006 1.307 1.308 1.287 1.295 679,953 -0.01(-0.59%)
Feb 01, 2006 1.287 1.312 1.281 1.303 3,023,973 +0.01(+1.12%)
Jan 31, 2006 1.286 1.290 1.278 1.288 1,096,850 -0.01(-0.46%)
Jan 30, 2006 1.278 1.297 1.276 1.294 1,103,896 +0.02(+1.20%)
Jan 27, 2006 1.269 1.292 1.268 1.279 326,471 -0.01(-0.53%)
Jan 26, 2006 1.276 1.302 1.248 1.286 268,928 +0.00(+0.13%)
Jan 25, 2006 1.282 1.321 1.282 1.284 163,235 +0.02(+1.89%)
Jan 24, 2006 1.286 1.295 1.256 1.260 557,820 -0.05(-3.58%)
Jan 23, 2006 1.270 1.320 1.179 1.307 826,748 +0.02(+1.25%)
Jan 20, 2006 1.265 1.316 1.265 1.291 844,363 +0.03(+2.71%)
Jan 19, 2006 1.242 1.271 1.239 1.257 104,517 +0.02(+1.79%)
Jan 18, 2006 1.213 1.241 1.213 1.235 448,604 +0.01(+1.05%)
Jan 17, 2006 1.226 1.233 1.218 1.222 751,589 -0.00(-0.35%)
Jan 13, 2006 1.227 1.236 1.213 1.226 1,391,614 +0.00(+0.00%)
Jan 12, 2006 1.210 1.242 1.196 1.226 3,283,506 +0.01(+0.84%)
Jan 11, 2006 1.205 1.239 1.192 1.216 6,323,920 +0.02(+1.49%)
Jan 10, 2006 1.221 1.221 1.192 1.198 789,168 -0.03(-2.56%)
Jan 09, 2006 1.224 1.245 1.224 1.230 508,497 +0.01(+0.77%)
Jan 06, 2006 1.227 1.244 1.219 1.220 144,446 -0.00(-0.35%)
Jan 05, 2006 1.247 1.252 1.217 1.224 485,010 -0.01(-0.48%)
Jan 04, 2006 1.223 1.247 1.222 1.230 1,480,866 +0.02(+1.26%)
Jan 03, 2006 1.184 1.222 1.177 1.215 328,820 +0.03(+2.44%)
Dec 30, 2005 1.230 1.230 1.178 1.186 163,235 -0.00(-0.14%)
Dec 29, 2005 1.172 1.213 1.138 1.188 659,989 +0.04(+3.10%)
Dec 28, 2005 1.174 1.174 1.144 1.152 321,774 -0.02(-1.53%)
Dec 27, 2005 1.192 1.192 1.167 1.170 589,527 -0.07(-5.31%)
Dec 23, 2005 1.187 1.242 1.187 1.236 137,399 +0.04(+3.50%)
Dec 22, 2005 1.213 1.213 1.183 1.194 209,035 -0.02(-1.68%)
Dec 21, 2005 1.206 1.222 1.195 1.214 143,271 +0.01(+0.99%)
Dec 20, 2005 1.190 1.212 1.184 1.202 576,610 +0.02(+1.51%)
Dec 19, 2005 1.191 1.191 1.176 1.184 205,512 -0.02(-1.56%)
Dec 16, 2005 1.213 1.213 1.197 1.203 286,543 -0.02(-1.46%)
Dec 15, 2005 1.229 1.233 1.200 1.221 142,097 -0.01(-1.10%)
Dec 14, 2005 1.228 1.235 1.211 1.235 544,902 +0.01(+0.42%)
Dec 13, 2005 1.234 1.235 1.229 1.230 661,163 +0.00(+0.21%)
Dec 12, 2005 1.264 1.264 1.224 1.227 260,707 -0.04(-3.29%)
Dec 09, 2005 1.292 1.292 1.265 1.269 241,917 -0.05(-3.56%)
Dec 08, 2005 1.316 1.325 1.299 1.316 737,497 -0.02(-1.28%)
Dec 07, 2005 1.340 1.340 1.294 1.333 1,125,035 -0.03(-1.94%)
Dec 06, 2005 1.369 1.401 1.320 1.359 409,851 -0.01(-1.05%)
Dec 05, 2005 1.400 1.414 1.369 1.374 153,840 -0.03(-2.06%)
Dec 02, 2005 1.377 1.402 1.376 1.402 206,687 +0.07(+5.49%)
Dec 01, 2005 1.361 1.368 1.296 1.329 435,686 -0.03(-2.54%)
Nov 30, 2005 1.384 1.389 1.363 1.364 95,123 -0.01(-0.87%)
Nov 29, 2005 1.354 1.399 1.351 1.376 186,722 +0.02(+1.64%)
Nov 28, 2005 1.364 1.366 1.345 1.354 171,456 +0.00(+0.25%)
Nov 25, 2005 1.304 1.356 1.304 1.351 152,666 +0.05(+4.14%)
Nov 23, 2005 1.270 1.307 1.270 1.297 122,133 +0.03(+2.77%)
Nov 22, 2005 1.277 1.277 1.261 1.262 85,728 -0.03(-2.11%)
Nov 21, 2005 1.274 1.294 1.274 1.289 93,948 +0.03(+2.37%)
Nov 18, 2005 1.263 1.288 1.256 1.259 98,646 -0.01(-0.94%)
Nov 17, 2005 1.252 1.288 1.252 1.271 205,512 +0.01(+0.88%)
Nov 16, 2005 1.238 1.266 1.237 1.260 210,210 +0.03(+2.49%)
Nov 15, 2005 1.248 1.265 1.229 1.230 125,656 -0.02(-1.50%)
Nov 14, 2005 1.251 1.273 1.247 1.248 283,020 -0.03(-2.72%)
Nov 11, 2005 1.288 1.289 1.273 1.283 2,779,706 +0.03(+2.66%)
Nov 10, 2005 1.328 1.333 1.226 1.250 11,933,830 -0.10(-7.09%)
Nov 09, 2005 1.347 1.362 1.340 1.345 183,199 +0.01(+0.77%)
Nov 08, 2005 1.333 1.352 1.333 1.335 89,251 +0.00(+0.06%)
Nov 07, 2005 1.320 1.343 1.320 1.334 95,123 -0.01(-0.51%)
Nov 04, 2005 1.339 1.344 1.308 1.341 139,748 +0.01(+0.51%)
Nov 03, 2005 1.334 1.345 1.333 1.334 935,963 +0.00(+0.00%)
Nov 02, 2005 1.336 1.349 1.333 1.334 198,466 -0.00(-0.13%)
Nov 01, 2005 1.340 1.350 1.328 1.336 787,994 +0.00(+0.19%)
Oct 31, 2005 1.294 1.334 1.294 1.333 155,015 +0.02(+1.82%)
Oct 28, 2005 1.288 1.317 1.288 1.310 118,610 +0.03(+2.19%)
Oct 27, 2005 1.296 1.319 1.271 1.282 135,051 -0.03(-2.65%)
Oct 26, 2005 1.311 1.325 1.298 1.316 286,543 -0.01(-0.52%)
Oct 25, 2005 1.316 1.333 1.299 1.323 582,481 -0.00(-0.32%)
Oct 24, 2005 1.294 1.333 1.281 1.328 490,881 +0.03(+2.30%)
Oct 21, 2005 1.309 1.333 1.288 1.298 389,887 -0.02(-1.17%)
Oct 20, 2005 1.384 1.389 1.302 1.313 329,994 -0.08(-5.98%)
Oct 19, 2005 1.403 1.418 1.379 1.397 179,676 -0.01(-0.97%)
Oct 18, 2005 1.397 1.419 1.397 1.410 1,007,599 +0.01(+0.36%)
Oct 17, 2005 1.426 1.451 1.405 1.405 625,933 -0.00(-0.24%)
Oct 14, 2005 1.408 1.413 1.397 1.408 1,982,317 -0.00(-0.06%)
Oct 13, 2005 1.373 1.414 1.360 1.409 1,102,722 +0.01(+0.91%)
Oct 12, 2005 1.435 1.443 1.391 1.397 56,369 -0.03(-2.09%)
Oct 11, 2005 1.414 1.439 1.379 1.426 567,215 +0.00(+0.12%)
Oct 10, 2005 1.388 1.425 1.388 1.425 310,030 +0.02(+1.76%)
Oct 07, 2005 1.333 1.431 1.329 1.400 326,471 +0.06(+4.45%)
Oct 06, 2005 1.406 1.469 1.310 1.340 894,861 -0.07(-5.24%)
Oct 05, 2005 1.439 1.463 1.412 1.414 253,661 -0.04(-2.58%)
Oct 04, 2005 1.475 1.475 1.452 1.452 187,897 -0.03(-2.01%)
Oct 03, 2005 1.465 1.482 1.449 1.482 334,692 +0.01(+0.93%)
Sep 30, 2005 1.482 1.494 1.448 1.468 441,558 -0.03(-1.77%)
Sep 29, 2005 1.475 1.511 1.473 1.494 81,030 -0.01(-0.79%)
Sep 28, 2005 1.473 1.513 1.473 1.506 112,738 +0.04(+2.49%)
Sep 27, 2005 1.483 1.494 1.469 1.470 221,953 -0.01(-0.52%)
Sep 26, 2005 1.483 1.490 1.453 1.477 83,379 +0.01(+0.58%)
Sep 23, 2005 1.469 1.501 1.453 1.469 217,256 -0.01(-0.52%)
Sep 22, 2005 1.513 1.513 1.462 1.477 304,158 -0.03(-2.09%)
Sep 21, 2005 1.439 1.511 1.439 1.508 824,399 +0.06(+4.24%)
Sep 20, 2005 1.446 1.465 1.435 1.447 241,917 +0.01(+0.95%)
Sep 19, 2005 1.405 1.434 1.405 1.433 173,805 +0.05(+3.82%)
Sep 16, 2005 1.408 1.416 1.370 1.380 1,689,901 -0.03(-2.17%)
Sep 15, 2005 1.422 1.435 1.405 1.411 219,605 -0.00(-0.30%)
Sep 14, 2005 1.409 1.439 1.408 1.415 380,492 +0.01(+0.48%)
Sep 13, 2005 1.428 1.428 1.408 1.408 448,604 -0.01(-0.36%)
Sep 12, 2005 1.435 1.435 1.406 1.414 171,456 +0.00(+0.00%)
Sep 09, 2005 1.391 1.423 1.378 1.414 216,081 +0.01(+0.97%)
Sep 08, 2005 1.391 1.400 1.379 1.400 166,758 -0.00(-0.12%)
Sep 07, 2005 1.405 1.419 1.401 1.402 187,897 +0.03(+1.92%)
Sep 06, 2005 1.400 1.400 1.370 1.375 536,681 -0.02(-1.40%)
Sep 02, 2005 1.382 1.409 1.374 1.395 88,076 -0.01(-0.91%)
Sep 01, 2005 1.394 1.408 1.385 1.408 210,210 +0.02(+1.35%)
Aug 31, 2005 1.351 1.392 1.351 1.389 223,128 +0.02(+1.75%)
Aug 30, 2005 1.392 1.410 1.352 1.365 523,763 -0.02(-1.41%)
Aug 29, 2005 1.371 1.392 1.359 1.385 238,394 +0.02(+1.63%)
Aug 26, 2005 1.349 1.372 1.349 1.362 265,405 +0.01(+0.38%)
Aug 25, 2005 1.347 1.369 1.330 1.357 250,138 +0.02(+1.21%)
Aug 24, 2005 1.322 1.358 1.322 1.341 237,220 +0.01(+0.51%)
Aug 23, 2005 1.341 1.347 1.320 1.334 853,758 -0.00(-0.06%)
Aug 22, 2005 1.325 1.345 1.308 1.335 271,276 +0.03(+2.08%)
Aug 19, 2005 1.307 1.354 1.282 1.308 3,103,829 +0.00(+0.07%)
Aug 18, 2005 1.328 1.336 1.299 1.307 766,856 -0.02(-1.85%)
Aug 17, 2005 1.295 1.333 1.295 1.332 3,952,890 +0.03(+2.29%)
Aug 16, 2005 1.341 1.342 1.288 1.302 5,107,284 -0.02(-1.23%)
Aug 15, 2005 1.265 1.318 1.260 1.318 2,998,137 +0.07(+5.67%)
Aug 12, 2005 1.272 1.272 1.203 1.247 1,783,850 -0.03(-2.59%)
Aug 11, 2005 1.288 1.313 1.260 1.281 764,507 -0.06(-4.20%)
Aug 10, 2005 1.376 1.384 1.333 1.337 509,671 -0.02(-1.32%)
Aug 09, 2005 1.363 1.371 1.350 1.355 557,820 -0.02(-1.30%)
Aug 08, 2005 1.418 1.418 1.371 1.373 577,784 -0.05(-3.76%)
Aug 05, 2005 1.434 1.439 1.397 1.426 510,845 +0.00(+0.18%)
Aug 04, 2005 1.454 1.454 1.412 1.424 1,567,768 -0.03(-2.22%)
Aug 03, 2005 1.439 1.479 1.437 1.456 854,932 +0.02(+1.18%)
Aug 02, 2005 1.377 1.443 1.377 1.439 735,148 +0.06(+4.64%)
Aug 01, 2005 1.403 1.411 1.371 1.375 1,167,312 -0.02(-1.52%)
Jul 29, 2005 1.414 1.426 1.376 1.397 537,856 -0.02(-1.44%)
Jul 28, 2005 1.405 1.425 1.354 1.417 1,047,527 +0.00(+0.30%)
Jul 27, 2005 1.435 1.448 1.405 1.413 381,666 -0.00(-0.06%)
Jul 26, 2005 1.414 1.448 1.392 1.414 450,953 +0.01(+0.61%)
Jul 25, 2005 1.469 1.469 1.375 1.405 534,333 -0.06(-4.07%)
Jul 22, 2005 1.477 1.493 1.456 1.465 368,748 -0.01(-0.86%)
Jul 21, 2005 1.486 1.518 1.448 1.477 453,302 +0.00(+0.00%)
Jul 20, 2005 1.474 1.499 1.448 1.477 432,163 +0.00(+0.23%)
Jul 19, 2005 1.517 1.517 1.465 1.474 250,138 -0.03(-2.20%)
Jul 18, 2005 1.528 1.533 1.506 1.507 268,928 -0.01(-0.95%)
Jul 15, 2005 1.476 1.533 1.471 1.522 475,615 +0.01(+0.85%)
Jul 14, 2005 1.511 1.516 1.473 1.509 185,548 +0.03(+1.84%)
Jul 13, 2005 1.516 1.516 1.471 1.482 133,876 +0.00(+0.23%)
Jul 12, 2005 1.474 1.511 1.453 1.478 365,225 +0.01(+0.81%)
Jul 11, 2005 1.456 1.470 1.442 1.466 406,328 +0.03(+2.26%)
Jul 08, 2005 1.409 1.439 1.409 1.434 421,594 -0.02(-1.23%)
Jul 07, 2005 1.439 1.462 1.412 1.452 945,358 -0.00(-0.23%)
Jul 06, 2005 1.464 1.477 1.422 1.455 1,075,712 -0.01(-0.99%)
Jul 05, 2005 1.489 1.490 1.448 1.470 371,097 -0.01(-0.35%)
Jul 01, 2005 1.511 1.513 1.448 1.475 728,102 -0.02(-1.31%)
Jun 30, 2005 1.516 1.524 1.476 1.494 400,456 -0.02(-1.52%)
Jun 29, 2005 1.546 1.551 1.517 1.517 385,189 -0.01(-0.50%)
Jun 28, 2005 1.517 1.541 1.507 1.525 379,317 +0.02(+1.19%)
Jun 27, 2005 1.506 1.521 1.488 1.507 577,784 -0.01(-0.84%)
Jun 24, 2005 1.536 1.536 1.499 1.520 328,820 -0.01(-0.45%)
Jun 23, 2005 1.584 1.589 1.527 1.527 588,353 -0.09(-5.53%)
Jun 22, 2005 1.612 1.637 1.603 1.616 2,039,860 +0.01(+0.48%)
Jun 21, 2005 1.640 1.650 1.592 1.609 915,999 -0.01(-0.63%)
Jun 20, 2005 1.620 1.641 1.606 1.619 267,753 +0.02(+1.23%)
Jun 17, 2005 1.651 1.655 1.599 1.599 571,912 -0.02(-1.16%)
Jun 16, 2005 1.546 1.621 1.546 1.618 1,467,948 +0.08(+4.97%)
Jun 15, 2005 1.533 1.541 1.522 1.541 2,699,850 +0.02(+1.29%)
Jun 14, 2005 1.490 1.525 1.486 1.522 717,533 +0.04(+2.82%)
Jun 13, 2005 1.470 1.483 1.459 1.480 861,979 +0.01(+0.75%)
Jun 10, 2005 1.483 1.495 1.463 1.469 399,281 -0.03(-1.88%)
Jun 09, 2005 1.516 1.516 1.480 1.497 1,245,994 -0.02(-1.24%)
Jun 08, 2005 1.500 1.540 1.488 1.516 1,204,891 +0.03(+1.89%)
Jun 07, 2005 1.492 1.500 1.477 1.488 940,661 +0.01(+0.98%)
Jun 06, 2005 1.482 1.487 1.455 1.473 536,681 -0.01(-0.58%)
Jun 03, 2005 1.489 1.511 1.473 1.482 308,856 +0.01(+0.64%)
Jun 02, 2005 1.482 1.509 1.472 1.472 613,015 -0.01(-0.35%)
Jun 01, 2005 1.452 1.477 1.452 1.477 601,271 +0.01(+0.99%)
May 31, 2005 1.460 1.481 1.448 1.463 576,610 +0.01(+1.00%)
May 27, 2005 1.456 1.474 1.448 1.448 96,297 -0.01(-0.53%)
May 26, 2005 1.458 1.479 1.456 1.456 69,287 +0.00(+0.12%)
May 25, 2005 1.460 1.462 1.448 1.454 487,358 +0.00(+0.23%)
May 24, 2005 1.450 1.469 1.448 1.451 212,558 -0.01(-0.93%)
May 23, 2005 1.426 1.465 1.405 1.465 1,783,850 +0.02(+1.18%)
May 20, 2005 1.454 1.454 1.414 1.448 644,722 -0.01(-0.47%)
May 19, 2005 1.454 1.465 1.432 1.454 2,070,393 -0.00(-0.29%)
May 18, 2005 1.460 1.482 1.435 1.459 348,784 +0.01(+0.59%)
May 17, 2005 1.439 1.477 1.422 1.450 979,414 -0.01(-0.41%)
May 16, 2005 1.405 1.469 1.405 1.456 490,881 +0.05(+3.64%)
May 13, 2005 1.490 1.495 1.362 1.405 349,958 -0.09(-6.25%)
May 12, 2005 1.550 1.550 1.480 1.499 233,697 -0.05(-3.30%)
May 11, 2005 1.507 1.550 1.484 1.550 1,164,963 +0.08(+5.20%)
May 10, 2005 1.533 1.546 1.471 1.473 870,199 -0.05(-3.35%)
May 09, 2005 1.524 1.547 1.506 1.524 375,794 +0.01(+0.68%)
May 06, 2005 1.532 1.556 1.499 1.514 320,599 -0.00(-0.11%)
May 05, 2005 1.533 1.596 1.507 1.516 178,502 +0.00(+0.11%)
May 04, 2005 1.533 1.550 1.513 1.514 312,379 -0.00(-0.11%)
May 03, 2005 1.536 1.545 1.469 1.516 919,522 +0.01(+0.34%)
May 02, 2005 1.592 1.618 1.507 1.511 1,062,794 -0.06(-4.06%)
Apr 29, 2005 1.443 1.574 1.443 1.574 2,132,634 +0.13(+8.70%)
Apr 28, 2005 1.456 1.477 1.448 1.448 2,091,532 -0.01(-0.53%)
Apr 27, 2005 1.439 1.460 1.422 1.456 539,030 +0.01(+0.88%)
Apr 26, 2005 1.456 1.457 1.435 1.443 664,686 -0.01(-0.70%)
Apr 25, 2005 1.431 1.455 1.431 1.454 472,092 +0.02(+1.55%)
Apr 22, 2005 1.452 1.452 1.417 1.431 196,117 -0.00(-0.18%)
Apr 21, 2005 1.431 1.456 1.416 1.434 275,974 +0.01(+0.84%)
Apr 20, 2005 1.432 1.434 1.405 1.422 1,283,573 +0.00(+0.18%)
Apr 19, 2005 1.387 1.434 1.387 1.419 1,420,973 +0.04(+2.96%)
Apr 18, 2005 1.368 1.379 1.343 1.379 3,162,547 +0.02(+1.63%)
Apr 15, 2005 1.356 1.372 1.338 1.356 2,238,327 +0.01(+0.63%)
Apr 14, 2005 1.362 1.362 1.345 1.348 2,567,147 -0.01(-1.06%)
Apr 13, 2005 1.362 1.371 1.340 1.362 4,172,495 +0.03(+2.43%)
Apr 12, 2005 1.362 1.392 1.307 1.330 385,189 -0.03(-2.25%)
Apr 11, 2005 1.349 1.384 1.318 1.361 247,789 +0.02(+1.14%)
Apr 08, 2005 1.362 1.362 1.331 1.345 281,846 -0.01(-0.88%)
Apr 07, 2005 1.388 1.388 1.345 1.357 436,861 -0.02(-1.60%)
Apr 06, 2005 1.418 1.418 1.379 1.379 62,240 -0.02(-1.64%)
Apr 05, 2005 1.405 1.426 1.389 1.402 128,005 -0.00(-0.18%)
Apr 04, 2005 1.394 1.439 1.370 1.405 349,958 +0.03(+2.36%)
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.