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 )

3.950 +0.050 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 1.554 1.560 1.531 1.532 84,691 -0.01(-0.87%)
Nov 29, 2005 1.521 1.571 1.517 1.546 166,246 +0.02(+1.64%)
Nov 28, 2005 1.532 1.534 1.511 1.521 152,653 +0.00(+0.25%)
Nov 25, 2005 1.464 1.524 1.464 1.517 135,924 +0.06(+4.14%)
Nov 23, 2005 1.427 1.468 1.427 1.457 108,739 +0.04(+2.77%)
Nov 22, 2005 1.435 1.435 1.416 1.417 76,326 -0.03(-2.11%)
Nov 21, 2005 1.431 1.454 1.431 1.448 83,645 +0.03(+2.37%)
Nov 18, 2005 1.418 1.447 1.411 1.415 87,828 -0.01(-0.94%)
Nov 17, 2005 1.406 1.447 1.406 1.428 182,975 +0.01(+0.88%)
Nov 16, 2005 1.391 1.422 1.390 1.415 187,157 +0.03(+2.49%)
Nov 15, 2005 1.402 1.420 1.380 1.381 111,876 -0.02(-1.50%)
Nov 14, 2005 1.405 1.430 1.401 1.402 251,983 -0.04(-2.72%)
Nov 11, 2005 1.447 1.448 1.430 1.441 2,474,875 +0.04(+2.66%)
Nov 10, 2005 1.492 1.498 1.377 1.404 10,625,129 -0.11(-7.09%)
Nov 09, 2005 1.513 1.529 1.505 1.511 163,109 +0.01(+0.77%)
Nov 08, 2005 1.498 1.519 1.498 1.500 79,463 +0.00(+0.06%)
Nov 07, 2005 1.482 1.508 1.482 1.499 84,691 -0.01(-0.51%)
Nov 04, 2005 1.503 1.509 1.469 1.506 124,423 +0.01(+0.51%)
Nov 03, 2005 1.499 1.511 1.498 1.499 833,323 +0.00(+0.00%)
Nov 02, 2005 1.501 1.515 1.498 1.499 176,702 -0.00(-0.13%)
Nov 01, 2005 1.505 1.516 1.492 1.501 701,580 +0.00(+0.19%)
Oct 31, 2005 1.454 1.499 1.454 1.498 138,015 +0.03(+1.82%)
Oct 28, 2005 1.446 1.480 1.446 1.471 105,603 +0.03(+2.19%)
Oct 27, 2005 1.456 1.481 1.428 1.439 120,241 -0.04(-2.65%)
Oct 26, 2005 1.473 1.488 1.458 1.479 255,120 -0.01(-0.51%)
Oct 25, 2005 1.478 1.497 1.459 1.486 518,605 -0.00(-0.32%)
Oct 24, 2005 1.454 1.498 1.438 1.491 437,050 +0.03(+2.30%)
Oct 21, 2005 1.470 1.497 1.446 1.458 347,130 -0.02(-1.17%)
Oct 20, 2005 1.554 1.560 1.462 1.475 293,806 -0.09(-5.98%)
Oct 19, 2005 1.576 1.592 1.549 1.569 159,972 -0.02(-0.97%)
Oct 18, 2005 1.569 1.594 1.569 1.584 897,103 +0.01(+0.36%)
Oct 17, 2005 1.602 1.630 1.578 1.578 557,291 -0.00(-0.24%)
Oct 14, 2005 1.581 1.587 1.569 1.582 1,764,930 -0.00(-0.06%)
Oct 13, 2005 1.542 1.588 1.527 1.583 981,794 +0.01(+0.91%)
Oct 12, 2005 1.612 1.621 1.562 1.569 50,187 -0.03(-2.09%)
Oct 11, 2005 1.588 1.616 1.549 1.602 505,012 +0.00(+0.12%)
Oct 10, 2005 1.559 1.600 1.559 1.600 276,031 +0.03(+1.76%)
Oct 07, 2005 1.498 1.608 1.493 1.572 290,669 +0.07(+4.45%)
Oct 06, 2005 1.579 1.650 1.472 1.505 796,727 -0.08(-5.24%)
Oct 05, 2005 1.616 1.643 1.586 1.589 225,844 -0.04(-2.58%)
Oct 04, 2005 1.657 1.657 1.631 1.631 167,291 -0.03(-2.01%)
Oct 03, 2005 1.645 1.664 1.628 1.664 297,988 +0.02(+0.93%)
Sep 30, 2005 1.664 1.679 1.627 1.649 393,136 -0.03(-1.77%)
Sep 29, 2005 1.657 1.697 1.655 1.679 72,144 -0.01(-0.79%)
Sep 28, 2005 1.655 1.700 1.655 1.692 100,375 +0.04(+2.49%)
Sep 27, 2005 1.666 1.678 1.650 1.651 197,613 -0.01(-0.52%)
Sep 26, 2005 1.666 1.674 1.632 1.659 74,235 +0.01(+0.58%)
Sep 23, 2005 1.650 1.686 1.632 1.650 193,431 -0.01(-0.52%)
Sep 22, 2005 1.700 1.700 1.642 1.658 270,803 -0.04(-2.09%)
Sep 21, 2005 1.616 1.697 1.616 1.694 733,993 +0.07(+4.24%)
Sep 20, 2005 1.624 1.645 1.612 1.625 215,388 +0.02(+0.95%)
Sep 19, 2005 1.578 1.611 1.578 1.610 154,745 +0.06(+3.82%)
Sep 16, 2005 1.581 1.591 1.539 1.550 1,504,581 -0.03(-2.17%)
Sep 15, 2005 1.597 1.612 1.578 1.585 195,522 -0.00(-0.30%)
Sep 14, 2005 1.583 1.616 1.582 1.590 338,766 +0.01(+0.48%)
Sep 13, 2005 1.604 1.604 1.582 1.582 399,409 -0.01(-0.36%)
Sep 12, 2005 1.612 1.612 1.579 1.588 152,653 +0.00(+0.00%)
Sep 09, 2005 1.563 1.598 1.547 1.588 192,385 +0.02(+0.97%)
Sep 08, 2005 1.563 1.572 1.549 1.572 148,471 -0.00(-0.12%)
Sep 07, 2005 1.578 1.593 1.573 1.574 167,291 +0.03(+1.92%)
Sep 06, 2005 1.572 1.572 1.539 1.545 477,827 -0.02(-1.40%)
Sep 02, 2005 1.552 1.583 1.544 1.567 78,418 -0.01(-0.91%)
Sep 01, 2005 1.566 1.581 1.556 1.581 187,157 +0.02(+1.35%)
Aug 31, 2005 1.518 1.564 1.518 1.560 198,659 +0.03(+1.75%)
Aug 30, 2005 1.564 1.584 1.519 1.533 466,326 -0.02(-1.41%)
Aug 29, 2005 1.540 1.564 1.526 1.555 212,251 +0.02(+1.63%)
Aug 26, 2005 1.515 1.541 1.515 1.530 236,299 +0.01(+0.38%)
Aug 25, 2005 1.513 1.538 1.494 1.525 222,707 +0.02(+1.21%)
Aug 24, 2005 1.485 1.525 1.485 1.506 211,206 +0.01(+0.51%)
Aug 23, 2005 1.506 1.513 1.482 1.499 760,132 -0.00(-0.06%)
Aug 22, 2005 1.488 1.511 1.469 1.500 241,527 +0.03(+2.08%)
Aug 19, 2005 1.468 1.521 1.439 1.469 2,763,453 +0.00(+0.07%)
Aug 18, 2005 1.491 1.501 1.459 1.468 682,760 -0.03(-1.85%)
Aug 17, 2005 1.455 1.497 1.455 1.496 3,519,404 +0.03(+2.29%)
Aug 16, 2005 1.506 1.507 1.446 1.462 4,547,204 -0.02(-1.23%)
Aug 15, 2005 1.420 1.481 1.415 1.481 2,669,352 +0.08(+5.67%)
Aug 12, 2005 1.429 1.429 1.351 1.401 1,588,227 -0.04(-2.59%)
Aug 11, 2005 1.446 1.475 1.415 1.438 680,669 -0.06(-4.20%)
Aug 10, 2005 1.546 1.554 1.497 1.502 453,779 -0.02(-1.32%)
Aug 09, 2005 1.531 1.540 1.516 1.522 496,647 -0.02(-1.30%)
Aug 08, 2005 1.592 1.592 1.540 1.542 514,422 -0.06(-3.76%)
Aug 05, 2005 1.611 1.616 1.569 1.602 454,824 +0.00(+0.18%)
Aug 04, 2005 1.634 1.634 1.586 1.599 1,395,842 -0.04(-2.22%)
Aug 03, 2005 1.616 1.661 1.614 1.635 761,178 +0.02(+1.18%)
Aug 02, 2005 1.547 1.621 1.547 1.616 654,529 +0.07(+4.64%)
Aug 01, 2005 1.576 1.585 1.540 1.545 1,039,301 -0.02(-1.52%)
Jul 29, 2005 1.588 1.602 1.546 1.569 478,873 -0.02(-1.44%)
Jul 28, 2005 1.578 1.600 1.521 1.591 932,652 +0.00(+0.30%)
Jul 27, 2005 1.612 1.626 1.578 1.587 339,811 -0.00(-0.06%)
Jul 26, 2005 1.588 1.626 1.564 1.588 401,500 +0.01(+0.61%)
Jul 25, 2005 1.650 1.650 1.545 1.578 475,736 -0.07(-4.07%)
Jul 22, 2005 1.659 1.677 1.635 1.645 328,310 -0.01(-0.86%)
Jul 21, 2005 1.669 1.705 1.626 1.659 403,591 +0.00(+0.00%)
Jul 20, 2005 1.656 1.683 1.626 1.659 384,771 +0.00(+0.23%)
Jul 19, 2005 1.703 1.703 1.645 1.656 222,707 -0.04(-2.20%)
Jul 18, 2005 1.717 1.722 1.692 1.693 239,436 -0.02(-0.95%)
Jul 15, 2005 1.657 1.722 1.652 1.709 423,457 +0.01(+0.85%)
Jul 14, 2005 1.698 1.702 1.655 1.695 165,200 +0.03(+1.84%)
Jul 13, 2005 1.702 1.702 1.652 1.664 119,195 +0.00(+0.23%)
Jul 12, 2005 1.656 1.698 1.632 1.660 325,173 +0.01(+0.81%)
Jul 11, 2005 1.635 1.651 1.619 1.647 361,768 +0.04(+2.26%)
Jul 08, 2005 1.583 1.616 1.583 1.611 375,361 -0.02(-1.23%)
Jul 07, 2005 1.616 1.642 1.586 1.631 841,687 -0.00(-0.23%)
Jul 06, 2005 1.644 1.659 1.597 1.635 957,746 -0.02(-0.98%)
Jul 05, 2005 1.673 1.674 1.626 1.651 330,401 -0.01(-0.35%)
Jul 01, 2005 1.698 1.700 1.627 1.657 648,256 -0.02(-1.31%)
Jun 30, 2005 1.702 1.712 1.657 1.679 356,540 -0.03(-1.52%)
Jun 29, 2005 1.737 1.742 1.703 1.704 342,948 -0.01(-0.50%)
Jun 28, 2005 1.703 1.731 1.693 1.713 337,720 +0.02(+1.19%)
Jun 27, 2005 1.691 1.708 1.671 1.693 514,422 -0.01(-0.84%)
Jun 24, 2005 1.725 1.725 1.684 1.707 292,760 -0.01(-0.45%)
Jun 23, 2005 1.779 1.785 1.715 1.715 523,832 -0.10(-5.53%)
Jun 22, 2005 1.810 1.839 1.801 1.815 1,816,163 +0.01(+0.48%)
Jun 21, 2005 1.842 1.854 1.788 1.807 815,548 -0.01(-0.63%)
Jun 20, 2005 1.820 1.843 1.804 1.818 238,391 +0.02(+1.22%)
Jun 17, 2005 1.854 1.858 1.796 1.796 509,194 -0.02(-1.16%)
Jun 16, 2005 1.737 1.821 1.737 1.817 1,306,968 +0.09(+4.97%)
Jun 15, 2005 1.722 1.731 1.709 1.731 2,403,776 +0.02(+1.29%)
Jun 14, 2005 1.674 1.713 1.669 1.709 638,846 +0.05(+2.82%)
Jun 13, 2005 1.651 1.666 1.638 1.662 767,451 +0.01(+0.75%)
Jun 10, 2005 1.666 1.679 1.643 1.650 355,495 -0.03(-1.88%)
Jun 09, 2005 1.702 1.702 1.662 1.681 1,109,354 -0.02(-1.24%)
Jun 08, 2005 1.685 1.729 1.671 1.702 1,072,759 +0.03(+1.89%)
Jun 07, 2005 1.676 1.685 1.659 1.671 837,505 +0.02(+0.98%)
Jun 06, 2005 1.664 1.670 1.635 1.655 477,827 -0.01(-0.58%)
Jun 03, 2005 1.673 1.698 1.655 1.664 274,986 +0.01(+0.64%)
Jun 02, 2005 1.664 1.695 1.654 1.654 545,789 -0.01(-0.35%)
Jun 01, 2005 1.631 1.659 1.631 1.659 535,334 +0.02(+0.99%)
May 31, 2005 1.639 1.663 1.626 1.643 513,377 +0.02(+1.00%)
May 27, 2005 1.635 1.656 1.627 1.627 85,737 -0.01(-0.53%)
May 26, 2005 1.637 1.661 1.635 1.635 61,688 +0.00(+0.12%)
May 25, 2005 1.639 1.642 1.627 1.634 433,913 +0.00(+0.23%)
May 24, 2005 1.629 1.650 1.627 1.630 189,249 -0.02(-0.93%)
May 23, 2005 1.602 1.646 1.578 1.645 1,588,227 +0.02(+1.18%)
May 20, 2005 1.633 1.634 1.588 1.626 574,020 -0.01(-0.47%)
May 19, 2005 1.633 1.645 1.609 1.634 1,843,348 -0.00(-0.29%)
May 18, 2005 1.640 1.664 1.612 1.638 310,535 +0.01(+0.59%)
May 17, 2005 1.616 1.659 1.597 1.629 872,009 -0.01(-0.41%)
May 16, 2005 1.578 1.650 1.578 1.635 437,050 +0.06(+3.64%)
May 13, 2005 1.674 1.679 1.530 1.578 311,581 -0.11(-6.25%)
May 12, 2005 1.741 1.741 1.662 1.683 208,069 -0.06(-3.30%)
May 11, 2005 1.693 1.741 1.667 1.741 1,037,210 +0.09(+5.20%)
May 10, 2005 1.722 1.736 1.652 1.655 774,770 -0.06(-3.35%)
May 09, 2005 1.712 1.738 1.691 1.712 334,583 +0.01(+0.68%)
May 06, 2005 1.721 1.747 1.683 1.700 285,441 -0.00(-0.11%)
May 05, 2005 1.722 1.792 1.693 1.702 158,927 +0.00(+0.11%)
May 04, 2005 1.722 1.741 1.700 1.700 278,122 -0.00(-0.11%)
May 03, 2005 1.725 1.735 1.650 1.702 818,684 +0.01(+0.34%)
May 02, 2005 1.788 1.817 1.693 1.697 946,245 -0.07(-4.06%)
Apr 29, 2005 1.621 1.768 1.621 1.768 1,898,763 +0.14(+8.70%)
Apr 28, 2005 1.635 1.659 1.626 1.627 1,862,168 -0.01(-0.53%)
Apr 27, 2005 1.616 1.639 1.597 1.635 479,918 +0.01(+0.88%)
Apr 26, 2005 1.635 1.636 1.612 1.621 591,795 -0.01(-0.70%)
Apr 25, 2005 1.608 1.635 1.607 1.633 420,321 +0.02(+1.55%)
Apr 22, 2005 1.631 1.631 1.591 1.608 174,610 -0.00(-0.18%)
Apr 21, 2005 1.607 1.635 1.591 1.611 245,710 +0.01(+0.84%)
Apr 20, 2005 1.609 1.611 1.578 1.597 1,142,813 +0.00(+0.18%)
Apr 19, 2005 1.558 1.611 1.558 1.594 1,265,145 +0.05(+2.96%)
Apr 18, 2005 1.536 1.548 1.508 1.548 2,815,732 +0.02(+1.63%)
Apr 15, 2005 1.523 1.541 1.503 1.524 1,992,865 +0.01(+0.63%)
Apr 14, 2005 1.529 1.530 1.511 1.514 2,285,626 -0.02(-1.06%)
Apr 13, 2005 1.530 1.540 1.505 1.530 3,714,926 +0.04(+2.43%)
Apr 12, 2005 1.530 1.564 1.468 1.494 342,948 -0.03(-2.25%)
Apr 11, 2005 1.515 1.554 1.481 1.528 220,616 +0.02(+1.14%)
Apr 08, 2005 1.529 1.529 1.495 1.511 250,937 -0.01(-0.88%)
Apr 07, 2005 1.559 1.559 1.511 1.525 388,953 -0.02(-1.61%)
Apr 06, 2005 1.592 1.592 1.549 1.549 55,415 -0.03(-1.64%)
Apr 05, 2005 1.578 1.602 1.560 1.575 113,967 -0.00(-0.18%)
Apr 04, 2005 1.566 1.616 1.539 1.578 311,581 +0.04(+2.36%)
Apr 01, 2005 1.529 1.569 1.518 1.542 245,710 +0.02(+1.00%)
Mar 31, 2005 1.559 1.569 1.516 1.526 608,524 -0.02(-1.48%)
Mar 30, 2005 1.540 1.569 1.533 1.549 258,256 +0.02(+1.19%)
Mar 29, 2005 1.570 1.578 1.493 1.531 247,801 -0.02(-1.42%)
Mar 28, 2005 1.514 1.560 1.514 1.553 444,369 +0.02(+1.63%)
Mar 24, 2005 1.482 1.554 1.482 1.528 772,679 +0.02(+1.59%)
Mar 23, 2005 1.548 1.548 1.482 1.504 604,342 -0.05(-3.44%)
Mar 22, 2005 1.625 1.625 1.530 1.558 216,433 -0.07(-4.12%)
Mar 21, 2005 1.698 1.698 1.583 1.625 385,817 -0.00(-0.06%)
Mar 18, 2005 1.622 1.643 1.614 1.626 279,168 +0.00(+0.29%)
Mar 17, 2005 1.583 1.640 1.530 1.621 425,548 +0.03(+1.80%)
Mar 16, 2005 1.589 1.609 1.559 1.592 301,125 +0.00(+0.24%)
Mar 15, 2005 1.588 1.612 1.483 1.589 375,361 +0.02(+1.28%)
Mar 14, 2005 1.543 1.608 1.479 1.569 449,597 +0.03(+1.99%)
Mar 11, 2005 1.545 1.567 1.531 1.538 405,682 -0.02(-1.05%)
Mar 10, 2005 1.593 1.608 1.547 1.554 1,015,252 -0.06(-3.62%)
Mar 09, 2005 1.571 1.626 1.561 1.613 766,406 +0.02(+0.96%)
Mar 08, 2005 1.602 1.626 1.592 1.597 853,188 +0.00(+0.30%)
Mar 07, 2005 1.590 1.618 1.578 1.592 315,763 -0.02(-0.95%)
Mar 04, 2005 1.602 1.612 1.594 1.608 1,202,410 +0.00(+0.12%)
Mar 03, 2005 1.659 1.666 1.578 1.606 1,767,021 -0.05(-2.89%)
Mar 02, 2005 1.607 1.655 1.587 1.654 1,066,486 +0.05(+3.04%)
Mar 01, 2005 1.573 1.608 1.564 1.605 700,535 +0.01(+0.48%)
Feb 28, 2005 1.635 1.657 1.530 1.597 1,033,027 -0.06(-3.36%)
Feb 25, 2005 1.683 1.687 1.653 1.653 815,548 -0.02(-1.26%)
Feb 24, 2005 1.717 1.741 1.663 1.674 1,092,625 -0.08(-4.37%)
Feb 23, 2005 1.784 1.784 1.747 1.750 912,786 -0.02(-0.97%)
Feb 22, 2005 1.782 1.826 1.745 1.767 326,219 -0.04(-2.12%)
Feb 18, 2005 1.806 1.825 1.788 1.806 430,776 -0.00(-0.26%)
Feb 17, 2005 1.797 1.829 1.760 1.810 911,741 +0.01(+0.75%)
Feb 16, 2005 1.784 1.825 1.774 1.797 766,406 +0.04(+2.06%)
Feb 15, 2005 1.788 1.796 1.745 1.761 765,360 -0.00(-0.11%)
Feb 14, 2005 1.680 1.770 1.645 1.763 1,442,893 +0.10(+6.04%)
Feb 11, 2005 1.697 1.698 1.616 1.662 666,031 -0.28(-14.30%)
Feb 10, 2005 1.918 1.970 1.918 1.940 393,136 +0.03(+1.35%)
Feb 09, 2005 1.946 1.946 1.889 1.914 163,109 -0.02(-1.18%)
Feb 08, 2005 1.901 1.937 1.900 1.937 174,610 +0.04(+2.38%)
Feb 07, 2005 1.915 1.951 1.827 1.892 933,698 -0.04(-1.83%)
Feb 04, 2005 1.889 2.008 1.889 1.927 379,543 +0.06(+3.33%)
Feb 03, 2005 1.836 1.884 1.834 1.865 203,887 +0.04(+1.99%)
Feb 02, 2005 1.846 1.855 1.829 1.829 334,583 +0.01(+0.63%)
Feb 01, 2005 1.808 1.859 1.803 1.817 125,468 -0.04(-2.06%)
Jan 31, 2005 1.793 1.864 1.793 1.855 155,790 +0.06(+3.14%)
Jan 28, 2005 1.822 1.846 1.784 1.799 26,139 -0.02(-1.31%)
Jan 27, 2005 1.825 1.833 1.803 1.823 50,187 -0.01(-0.73%)
Jan 26, 2005 1.846 1.846 1.816 1.836 31,367 +0.01(+0.79%)
Jan 25, 2005 1.812 1.851 1.812 1.822 121,286 +0.01(+0.79%)
Jan 24, 2005 1.835 1.836 1.808 1.808 59,597 -0.02(-1.31%)
Jan 21, 2005 1.817 1.836 1.810 1.832 43,914 +0.00(+0.00%)
Jan 20, 2005 1.864 1.864 1.817 1.832 20,911 -0.02(-1.19%)
Jan 19, 2005 1.808 1.857 1.808 1.854 336,675 +0.03(+1.73%)
Jan 18, 2005 1.865 1.865 1.812 1.822 105,603 -0.02(-1.19%)
Jan 14, 2005 1.836 1.859 1.823 1.844 64,825 +0.03(+1.74%)
Jan 13, 2005 1.798 1.852 1.798 1.812 148,471 +0.04(+2.16%)
Jan 12, 2005 1.731 1.791 1.731 1.774 159,972 +0.05(+3.06%)
Jan 11, 2005 1.738 1.759 1.680 1.722 353,404 -0.00(-0.06%)
Jan 10, 2005 1.768 1.810 1.722 1.722 433,913 -0.05(-2.70%)
Jan 07, 2005 1.792 1.804 1.770 1.770 119,195 -0.02(-1.23%)
Jan 06, 2005 1.815 1.848 1.722 1.792 311,581 -0.02(-1.11%)
Jan 05, 2005 1.841 1.862 1.803 1.812 50,187 -0.05(-2.82%)
Jan 04, 2005 1.846 1.872 1.846 1.865 92,010 +0.01(+0.46%)
Jan 03, 2005 1.919 1.938 1.836 1.856 438,095 -0.04(-2.02%)
Dec 31, 2004 1.901 1.901 1.890 1.895 26,139 +0.01(+0.76%)
Dec 30, 2004 1.894 1.907 1.866 1.880 129,651 +0.00(+0.05%)
Dec 29, 2004 1.879 1.896 1.861 1.879 96,192 +0.00(+0.00%)
Dec 28, 2004 1.827 1.881 1.806 1.879 332,492 +0.04(+2.13%)
Dec 27, 2004 1.832 1.840 1.808 1.840 477,827 +0.01(+0.47%)
Dec 23, 2004 1.841 1.847 1.817 1.832 200,750 -0.02(-1.29%)
Dec 22, 2004 1.816 1.869 1.816 1.855 132,787 +0.03(+1.62%)
Dec 21, 2004 1.865 1.879 1.818 1.826 299,034 -0.04(-2.20%)
Dec 20, 2004 1.908 1.908 1.865 1.867 475,736 -0.03(-1.46%)
Dec 17, 2004 1.895 1.903 1.842 1.895 1,298,603 +0.00(+0.00%)
Dec 16, 2004 1.875 1.898 1.854 1.895 548,926 +0.01(+0.30%)
Dec 15, 2004 1.810 1.889 1.810 1.889 285,441 +0.07(+3.95%)
Dec 14, 2004 1.846 1.851 1.799 1.817 763,269 -0.03(-1.55%)
Dec 13, 2004 1.784 1.859 1.784 1.846 241,527 +0.01(+0.78%)
Dec 10, 2004 1.798 1.832 1.797 1.832 119,195 +0.04(+2.41%)
Dec 09, 2004 1.760 1.814 1.728 1.788 464,235 -0.01(-0.48%)
Dec 08, 2004 1.769 1.822 1.769 1.797 517,559 -0.06(-2.99%)
Dec 07, 2004 1.875 1.875 1.790 1.853 776,861 -0.06(-3.10%)
Dec 06, 2004 1.878 1.913 1.868 1.912 1,121,901 +0.05(+2.46%)
Dec 03, 2004 1.833 1.875 1.833 1.866 832,277 +0.04(+2.36%)
Dec 02, 2004 1.842 1.842 1.805 1.823 939,971 -0.01(-0.73%)
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.