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 (%)
Feb 28, 2020 3.539 3.702 3.486 3.671 3,577,943 -0.03(-0.84%)
Feb 27, 2020 3.755 3.895 3.663 3.702 3,416,377 -0.12(-3.20%)
Feb 26, 2020 3.912 4.060 3.825 3.825 3,682,966 -0.09(-2.23%)
Feb 25, 2020 4.060 4.104 3.895 3.912 1,401,500 -0.05(-1.32%)
Feb 24, 2020 4.113 4.130 3.964 3.964 1,494,739 -0.27(-6.39%)
Feb 21, 2020 4.296 4.366 4.209 4.235 2,133,362 -0.10(-2.41%)
Feb 20, 2020 4.515 4.541 4.340 4.340 4,118,974 -0.47(-9.80%)
Feb 19, 2020 4.750 4.838 4.729 4.811 1,704,649 +0.00(+0.00%)
Feb 18, 2020 4.873 4.890 4.763 4.811 1,158,140 -0.10(-1.96%)
Feb 14, 2020 4.916 4.960 4.881 4.908 915,116 +0.00(+0.00%)
Feb 13, 2020 4.925 5.017 4.890 4.908 1,009,154 -0.13(-2.60%)
Feb 12, 2020 5.082 5.117 5.012 5.038 1,030,921 -0.01(-0.17%)
Feb 11, 2020 5.021 5.108 4.995 5.047 2,221,427 +0.23(+4.71%)
Feb 10, 2020 4.846 4.881 4.785 4.820 2,631,779 -0.12(-2.47%)
Feb 07, 2020 4.977 5.021 4.894 4.942 3,888,357 -0.15(-2.92%)
Feb 06, 2020 5.204 5.204 4.986 5.091 1,517,834 -0.10(-1.85%)
Feb 05, 2020 5.231 5.261 5.073 5.187 1,496,694 +0.04(+0.85%)
Feb 04, 2020 5.213 5.248 5.056 5.143 2,038,500 -0.07(-1.34%)
Feb 03, 2020 5.231 5.318 5.148 5.213 1,601,879 +0.08(+1.53%)
Jan 31, 2020 5.135 5.169 5.078 5.135 2,778,559 -0.15(-2.81%)
Jan 30, 2020 5.239 5.287 5.152 5.283 2,795,720 -0.09(-1.63%)
Jan 29, 2020 5.519 5.536 5.318 5.370 2,017,012 -0.21(-3.76%)
Jan 28, 2020 5.545 5.615 5.475 5.580 1,362,418 +0.09(+1.59%)
Jan 27, 2020 5.562 5.580 5.431 5.493 2,286,471 -0.24(-4.12%)
Jan 24, 2020 5.685 5.833 5.637 5.728 1,670,708 -0.05(-0.91%)
Jan 23, 2020 5.562 5.833 5.562 5.781 2,083,151 +0.10(+1.85%)
Jan 22, 2020 5.562 5.711 5.554 5.676 1,942,199 +0.20(+3.67%)
Jan 21, 2020 5.536 5.606 5.475 5.475 1,784,517 -0.01(-0.16%)
Jan 17, 2020 5.397 5.493 5.353 5.484 1,880,620 +0.21(+3.97%)
Jan 16, 2020 5.335 5.335 5.135 5.274 2,074,295 -0.01(-0.17%)
Jan 15, 2020 5.379 5.414 5.283 5.283 1,696,382 -0.13(-2.42%)
Jan 14, 2020 5.362 5.414 5.309 5.414 2,658,260 +0.08(+1.47%)
Jan 13, 2020 5.266 5.335 5.266 5.335 1,658,142 +0.02(+0.33%)
Jan 10, 2020 5.388 5.423 5.300 5.318 1,530,423 -0.04(-0.81%)
Jan 09, 2020 5.397 5.405 5.309 5.362 1,350,815 -0.03(-0.65%)
Jan 08, 2020 5.362 5.449 5.322 5.397 2,692,064 -0.03(-0.48%)
Jan 07, 2020 5.274 5.458 5.261 5.423 3,404,073 +0.10(+1.97%)
Jan 06, 2020 5.257 5.353 5.239 5.318 2,192,667 -0.12(-2.25%)
Jan 03, 2020 5.458 5.527 5.440 5.440 1,758,773 -0.13(-2.35%)
Jan 02, 2020 5.475 5.571 5.458 5.571 1,546,585 +0.10(+1.92%)
Dec 31, 2019 5.458 5.475 5.405 5.466 465,173 -0.02(-0.32%)
Dec 30, 2019 5.510 5.576 5.475 5.484 998,281 -0.03(-0.48%)
Dec 27, 2019 5.484 5.527 5.475 5.510 1,439,725 -0.01(-0.16%)
Dec 26, 2019 5.431 5.519 5.423 5.519 1,193,527 +0.21(+3.95%)
Dec 24, 2019 5.388 5.388 5.266 5.309 469,983 -0.09(-1.62%)
Dec 23, 2019 5.353 5.414 5.318 5.397 1,846,155 +0.19(+3.69%)
Dec 20, 2019 5.300 5.335 5.148 5.204 2,387,479 +0.01(+0.17%)
Dec 19, 2019 5.100 5.239 5.100 5.196 1,973,322 +0.15(+2.94%)
Dec 18, 2019 4.951 5.117 4.908 5.047 1,428,319 +0.09(+1.76%)
Dec 17, 2019 4.855 5.034 4.855 4.960 1,203,423 +0.09(+1.79%)
Dec 16, 2019 4.811 4.934 4.772 4.873 1,297,543 +0.13(+2.76%)
Dec 13, 2019 4.689 4.768 4.672 4.742 1,660,745 +0.01(+0.18%)
Dec 12, 2019 4.628 4.759 4.628 4.733 1,460,782 +0.10(+2.07%)
Dec 11, 2019 4.593 4.637 4.576 4.637 1,783,129 +0.09(+1.92%)
Dec 10, 2019 4.558 4.593 4.519 4.549 1,670,633 +0.04(+0.97%)
Dec 09, 2019 4.471 4.523 4.436 4.506 1,671,087 -0.03(-0.58%)
Dec 06, 2019 4.567 4.567 4.506 4.532 987,492 +0.03(+0.58%)
Dec 05, 2019 4.541 4.571 4.488 4.506 895,257 -0.08(-1.71%)
Dec 04, 2019 4.689 4.733 4.576 4.584 1,880,642 -0.04(-0.94%)
Dec 03, 2019 4.567 4.641 4.541 4.628 1,118,112 +0.09(+1.92%)
Dec 02, 2019 4.480 4.589 4.480 4.541 1,173,187 +0.11(+2.56%)
Nov 29, 2019 4.471 4.506 4.379 4.427 458,073 -0.01(-0.20%)
Nov 27, 2019 4.427 4.453 4.336 4.436 1,185,379 -0.01(-0.20%)
Nov 26, 2019 4.480 4.515 4.349 4.445 1,780,365 -0.10(-2.30%)
Nov 25, 2019 4.593 4.646 4.523 4.549 974,990 -0.11(-2.43%)
Nov 22, 2019 4.654 4.698 4.593 4.663 1,391,627 +0.12(+2.69%)
Nov 21, 2019 4.314 4.619 4.314 4.541 1,285,855 +0.24(+5.69%)
Nov 20, 2019 4.261 4.331 4.261 4.296 300,337 +0.00(+0.00%)
Nov 19, 2019 4.288 4.322 4.248 4.296 887,859 +0.06(+1.44%)
Nov 18, 2019 4.279 4.349 4.218 4.235 813,063 -0.09(-2.02%)
Nov 15, 2019 4.270 4.340 4.261 4.322 409,403 +0.10(+2.27%)
Nov 14, 2019 4.218 4.257 4.200 4.226 520,476 +0.03(+0.83%)
Nov 13, 2019 4.174 4.235 4.113 4.191 672,956 -0.06(-1.44%)
Nov 12, 2019 4.148 4.270 4.078 4.253 1,313,547 -0.06(-1.42%)
Nov 11, 2019 4.183 4.331 4.183 4.314 583,311 +0.03(+0.82%)
Nov 08, 2019 4.375 4.410 4.218 4.279 1,052,194 -0.13(-2.97%)
Nov 07, 2019 4.375 4.480 4.375 4.410 2,066,254 +0.28(+6.77%)
Nov 06, 2019 4.069 4.157 4.043 4.130 1,150,863 -0.06(-1.46%)
Nov 05, 2019 4.174 4.218 4.139 4.191 1,681,197 -0.01(-0.21%)
Nov 04, 2019 4.288 4.296 4.200 4.200 1,417,431 -0.02(-0.41%)
Nov 01, 2019 4.148 4.244 4.095 4.218 1,804,924 +0.14(+3.43%)
Oct 31, 2019 4.148 4.157 4.034 4.078 728,301 -0.10(-2.30%)
Oct 30, 2019 4.078 4.174 4.034 4.174 964,636 +0.04(+1.06%)
Oct 29, 2019 4.183 4.200 4.109 4.130 767,785 -0.09(-2.07%)
Oct 28, 2019 4.226 4.292 4.213 4.218 821,373 +0.01(+0.21%)
Oct 25, 2019 4.174 4.231 4.148 4.209 859,689 +0.08(+1.90%)
Oct 24, 2019 4.235 4.239 3.816 4.130 2,307,619 -0.05(-1.25%)
Oct 23, 2019 4.104 4.226 4.104 4.183 2,018,387 +0.03(+0.63%)
Oct 22, 2019 4.095 4.191 4.078 4.157 1,346,367 +0.07(+1.71%)
Oct 21, 2019 4.087 4.122 4.052 4.087 737,365 +0.00(+0.00%)
Oct 18, 2019 4.017 4.130 4.008 4.087 493,688 +0.09(+2.18%)
Oct 17, 2019 4.104 4.122 3.991 3.999 700,444 -0.07(-1.72%)
Oct 16, 2019 4.008 4.091 3.973 4.069 1,062,888 +0.06(+1.53%)
Oct 15, 2019 4.060 4.095 4.008 4.008 1,955,569 -0.05(-1.29%)
Oct 14, 2019 4.078 4.104 4.034 4.060 423,564 -0.03(-0.64%)
Oct 11, 2019 4.034 4.113 4.034 4.087 1,586,537 +0.12(+3.08%)
Oct 10, 2019 3.991 4.026 3.903 3.964 1,150,804 -0.11(-2.78%)
Oct 09, 2019 3.938 4.100 3.921 4.078 1,171,003 +0.14(+3.55%)
Oct 08, 2019 3.921 4.017 3.886 3.938 1,098,005 +0.05(+1.35%)
Oct 07, 2019 4.026 4.026 3.860 3.886 1,175,696 -0.15(-3.68%)
Oct 04, 2019 4.043 4.078 3.973 4.034 1,088,039 +0.01(+0.22%)
Oct 03, 2019 4.017 4.069 3.956 4.026 1,559,591 -0.07(-1.71%)
Oct 02, 2019 3.973 4.143 3.973 4.095 2,303,050 +0.07(+1.74%)
Oct 01, 2019 3.929 4.052 3.860 4.026 938,698 +0.12(+3.13%)
Sep 30, 2019 3.860 3.903 3.833 3.903 1,204,638 +0.04(+1.13%)
Sep 27, 2019 3.799 3.912 3.799 3.860 482,924 +0.03(+0.91%)
Sep 26, 2019 3.807 3.860 3.764 3.825 598,703 +0.07(+1.86%)
Sep 25, 2019 3.685 3.772 3.641 3.755 915,642 +0.02(+0.47%)
Sep 24, 2019 3.807 3.812 3.720 3.737 531,622 -0.07(-1.83%)
Sep 23, 2019 3.816 3.851 3.772 3.807 535,913 -0.01(-0.23%)
Sep 20, 2019 3.833 3.842 3.755 3.816 2,498,791 -0.03(-0.91%)
Sep 19, 2019 4.017 4.043 3.833 3.851 985,721 -0.16(-3.92%)
Sep 18, 2019 4.052 4.095 3.943 4.008 1,030,552 -0.06(-1.50%)
Sep 17, 2019 3.833 4.087 3.799 4.069 1,262,255 +0.19(+4.95%)
Sep 16, 2019 3.746 3.929 3.746 3.877 1,494,439 +0.11(+3.02%)
Sep 13, 2019 3.903 3.938 3.750 3.764 1,149,764 -0.14(-3.58%)
Sep 12, 2019 3.921 3.947 3.855 3.903 863,720 +0.03(+0.90%)
Sep 11, 2019 3.921 3.991 3.851 3.868 1,443,083 -0.05(-1.34%)
Sep 10, 2019 3.903 3.982 3.886 3.921 1,836,729 +0.03(+0.90%)
Sep 09, 2019 3.860 4.008 3.860 3.886 1,887,984 +0.01(+0.23%)
Sep 06, 2019 3.833 3.895 3.833 3.877 1,039,941 +0.07(+1.83%)
Sep 05, 2019 3.816 3.829 3.750 3.807 826,210 +0.05(+1.40%)
Sep 04, 2019 3.711 3.755 3.685 3.755 1,184,021 +0.18(+5.13%)
Sep 03, 2019 3.598 3.720 3.554 3.571 2,438,864 +0.08(+2.25%)
Aug 30, 2019 3.519 3.563 3.436 3.493 2,236,200 -0.05(-1.48%)
Aug 29, 2019 3.388 3.563 3.388 3.545 2,765,119 +0.21(+6.28%)
Aug 28, 2019 3.240 3.362 3.231 3.336 716,139 +0.06(+1.87%)
Aug 27, 2019 3.292 3.327 3.152 3.275 1,565,823 -0.03(-0.79%)
Aug 26, 2019 3.467 3.467 3.266 3.301 726,824 -0.07(-2.07%)
Aug 23, 2019 3.510 3.589 3.362 3.371 1,277,681 -0.20(-5.62%)
Aug 22, 2019 3.597 3.666 3.571 3.571 1,205,786 -0.01(-0.24%)
Aug 21, 2019 3.451 3.589 3.421 3.580 1,219,074 +0.20(+5.87%)
Aug 20, 2019 3.330 3.446 3.278 3.382 876,056 -0.03(-0.76%)
Aug 19, 2019 3.554 3.623 3.373 3.408 1,013,939 -0.14(-3.89%)
Aug 16, 2019 3.649 3.692 3.546 3.546 1,344,768 -0.06(-1.67%)
Aug 15, 2019 3.753 3.804 3.589 3.606 3,936,657 -0.32(-8.13%)
Aug 14, 2019 3.968 4.003 3.895 3.925 2,193,740 -0.18(-4.41%)
Aug 13, 2019 4.046 4.193 4.046 4.106 1,093,037 +0.00(+0.00%)
Aug 12, 2019 4.106 4.175 4.055 4.106 510,615 -0.13(-3.05%)
Aug 09, 2019 4.270 4.305 4.193 4.236 706,174 -0.03(-0.81%)
Aug 08, 2019 4.184 4.279 4.184 4.270 1,036,987 +0.16(+3.77%)
Aug 07, 2019 4.106 4.149 4.055 4.115 751,703 -0.09(-2.25%)
Aug 06, 2019 4.175 4.210 4.098 4.210 1,216,258 +0.06(+1.46%)
Aug 05, 2019 4.279 4.287 4.124 4.149 1,197,248 -0.27(-6.05%)
Aug 02, 2019 4.486 4.495 4.400 4.417 485,582 -0.04(-0.97%)
Aug 01, 2019 4.503 4.615 4.447 4.460 917,725 -0.03(-0.77%)
Jul 31, 2019 4.615 4.650 4.460 4.495 1,211,669 -0.12(-2.62%)
Jul 30, 2019 4.503 4.667 4.486 4.615 1,042,741 +0.09(+1.90%)
Jul 29, 2019 4.520 4.564 4.460 4.529 1,440,482 -0.08(-1.69%)
Jul 26, 2019 4.676 4.693 4.602 4.607 762,974 -0.06(-1.29%)
Jul 25, 2019 4.727 4.736 4.572 4.667 1,057,523 -0.08(-1.64%)
Jul 24, 2019 4.607 4.762 4.607 4.745 1,229,378 +0.16(+3.58%)
Jul 23, 2019 4.598 4.641 4.434 4.581 2,816,526 +0.07(+1.53%)
Jul 22, 2019 4.607 4.663 4.512 4.512 2,720,779 -0.13(-2.79%)
Jul 19, 2019 4.702 4.710 4.607 4.641 2,360,098 -0.15(-3.06%)
Jul 18, 2019 4.641 4.788 4.641 4.788 577,933 +0.17(+3.74%)
Jul 17, 2019 4.598 4.658 4.572 4.615 596,326 +0.03(+0.75%)
Jul 16, 2019 4.667 4.676 4.564 4.581 419,894 -0.11(-2.39%)
Jul 15, 2019 4.710 4.710 4.624 4.693 434,648 -0.02(-0.37%)
Jul 12, 2019 4.771 4.805 4.702 4.710 443,503 -0.05(-1.09%)
Jul 11, 2019 4.762 4.822 4.696 4.762 859,028 +0.00(+0.00%)
Jul 10, 2019 4.624 4.796 4.624 4.762 985,302 +0.24(+5.34%)
Jul 09, 2019 4.426 4.546 4.426 4.520 509,937 +0.07(+1.55%)
Jul 08, 2019 4.443 4.477 4.417 4.451 865,003 +0.02(+0.39%)
Jul 05, 2019 4.417 4.469 4.382 4.434 979,278 +0.09(+2.19%)
Jul 03, 2019 4.313 4.387 4.305 4.339 556,176 -0.02(-0.40%)
Jul 02, 2019 4.426 4.460 4.305 4.357 1,223,847 -0.08(-1.75%)
Jul 01, 2019 4.572 4.589 4.417 4.434 1,238,864 -0.09(-1.91%)
Jun 28, 2019 4.615 4.615 4.460 4.520 1,196,161 -0.06(-1.32%)
Jun 27, 2019 4.572 4.641 4.495 4.581 660,179 -0.07(-1.48%)
Jun 26, 2019 4.693 4.702 4.598 4.650 625,983 -0.01(-0.19%)
Jun 25, 2019 4.822 4.822 4.641 4.658 984,372 -0.16(-3.40%)
Jun 24, 2019 4.874 4.900 4.771 4.822 670,854 -0.04(-0.89%)
Jun 21, 2019 4.753 4.952 4.753 4.865 1,363,663 +0.07(+1.44%)
Jun 20, 2019 4.822 4.883 4.779 4.796 653,637 +0.09(+2.02%)
Jun 19, 2019 4.719 4.736 4.585 4.702 594,428 -0.06(-1.27%)
Jun 18, 2019 4.727 4.865 4.710 4.762 877,872 +0.05(+1.10%)
Jun 17, 2019 4.702 4.788 4.663 4.710 833,956 -0.01(-0.18%)
Jun 14, 2019 4.822 4.831 4.633 4.719 1,080,243 -0.11(-2.32%)
Jun 13, 2019 4.676 4.831 4.676 4.831 1,165,918 +0.27(+5.86%)
Jun 12, 2019 4.693 4.779 4.546 4.564 1,595,716 -0.15(-3.11%)
Jun 11, 2019 4.486 4.753 4.443 4.710 1,549,463 +0.25(+5.61%)
Jun 10, 2019 4.434 4.473 4.374 4.460 896,499 -0.02(-0.39%)
Jun 07, 2019 4.426 4.546 4.408 4.477 491,725 +0.03(+0.58%)
Jun 06, 2019 4.408 4.477 4.339 4.451 1,068,561 +0.09(+2.18%)
Jun 05, 2019 4.538 4.538 4.331 4.357 596,019 -0.17(-3.81%)
Jun 04, 2019 4.512 4.615 4.443 4.529 1,218,988 +0.02(+0.38%)
Jun 03, 2019 4.564 4.633 4.469 4.512 1,411,032 +0.03(+0.58%)
May 31, 2019 4.374 4.520 4.374 4.486 1,168,920 +0.14(+3.17%)
May 30, 2019 4.365 4.495 4.339 4.348 997,506 -0.01(-0.20%)
May 29, 2019 4.201 4.365 4.175 4.357 761,407 +0.20(+4.77%)
May 28, 2019 4.244 4.270 4.158 4.158 923,565 -0.03(-0.82%)
May 24, 2019 4.296 4.391 4.184 4.193 1,391,947 -0.06(-1.42%)
May 23, 2019 4.348 4.434 4.236 4.253 644,894 -0.16(-3.52%)
May 22, 2019 4.434 4.503 4.365 4.408 1,384,519 +0.03(+0.79%)
May 21, 2019 4.167 4.413 4.149 4.374 1,366,213 +0.22(+5.41%)
May 20, 2019 4.106 4.227 4.063 4.149 1,431,813 +0.07(+1.69%)
May 17, 2019 4.262 4.296 4.037 4.080 1,762,306 -0.28(-6.52%)
May 16, 2019 4.391 4.443 4.339 4.365 1,332,059 -0.20(-4.35%)
May 15, 2019 4.434 4.615 4.382 4.564 770,298 -0.03(-0.75%)
May 14, 2019 4.555 4.624 4.495 4.598 833,492 +0.05(+1.14%)
May 13, 2019 4.615 4.624 4.512 4.546 842,906 -0.19(-4.01%)
May 10, 2019 4.771 4.788 4.676 4.736 1,436,344 -0.02(-0.36%)
May 09, 2019 4.702 4.805 4.654 4.753 1,329,113 -0.01(-0.18%)
May 08, 2019 4.745 4.840 4.727 4.762 823,944 +0.13(+2.79%)
May 07, 2019 4.564 4.676 4.443 4.633 1,240,713 -0.02(-0.37%)
May 06, 2019 4.615 4.693 4.589 4.650 1,146,890 -0.02(-0.37%)
May 03, 2019 4.745 4.814 4.667 4.667 1,407,712 -0.05(-1.10%)
May 02, 2019 4.615 4.719 4.555 4.719 1,215,091 +0.17(+3.80%)
May 01, 2019 4.624 4.650 4.525 4.546 542,573 -0.08(-1.68%)
Apr 30, 2019 4.607 4.650 4.546 4.624 776,420 +0.03(+0.75%)
Apr 29, 2019 4.555 4.615 4.529 4.589 1,081,070 +0.06(+1.33%)
Apr 26, 2019 4.564 4.607 4.417 4.529 1,344,305 -0.14(-2.96%)
Apr 25, 2019 4.598 4.710 4.589 4.667 1,173,281 +0.05(+1.12%)
Apr 24, 2019 4.896 4.896 4.564 4.615 2,000,169 -0.35(-7.04%)
Apr 23, 2019 4.922 4.995 4.900 4.965 746,873 +0.10(+2.04%)
Apr 22, 2019 4.939 4.952 4.857 4.865 1,039,620 -0.08(-1.66%)
Apr 18, 2019 4.904 5.012 4.865 4.947 1,617,061 +0.08(+1.59%)
Apr 17, 2019 4.973 4.978 4.833 4.870 2,008,686 -0.19(-3.67%)
Apr 16, 2019 4.965 5.081 4.965 5.055 1,998,254 +0.06(+1.21%)
Apr 15, 2019 4.960 5.012 4.904 4.995 2,328,864 +0.09(+1.85%)
Apr 12, 2019 4.956 5.025 4.883 4.904 3,019,209 -0.10(-2.07%)
Apr 11, 2019 5.081 5.090 4.965 5.008 1,176,940 -0.13(-2.60%)
Apr 10, 2019 5.077 5.202 5.055 5.142 1,262,668 +0.09(+1.71%)
Apr 09, 2019 5.038 5.109 4.973 5.055 1,927,379 -0.04(-0.76%)
Apr 08, 2019 5.258 5.262 5.081 5.094 1,482,034 -0.16(-2.96%)
Apr 05, 2019 5.228 5.314 5.211 5.249 737,704 -0.00(-0.08%)
Apr 04, 2019 5.077 5.293 5.073 5.254 1,132,592 +0.18(+3.48%)
Apr 03, 2019 5.219 5.243 5.055 5.077 1,805,361 -0.10(-2.00%)
Apr 02, 2019 5.258 5.267 5.135 5.180 1,130,282 -0.02(-0.33%)
Apr 01, 2019 5.254 5.258 5.198 5.198 1,199,808 +0.04(+0.84%)
Mar 29, 2019 5.258 5.336 5.133 5.154 2,079,807 -0.04(-0.75%)
Mar 28, 2019 5.029 5.271 4.991 5.193 2,644,552 +0.12(+2.29%)
Mar 27, 2019 5.258 5.284 5.055 5.077 3,579,466 -0.33(-6.14%)
Mar 26, 2019 5.495 5.495 5.346 5.409 2,967,259 -0.03(-0.63%)
Mar 25, 2019 5.426 5.538 5.392 5.443 3,647,533 +0.03(+0.64%)
Mar 22, 2019 5.603 5.620 5.400 5.409 3,510,703 -0.40(-6.84%)
Mar 21, 2019 5.983 5.996 5.681 5.806 2,634,780 -0.26(-4.34%)
Mar 20, 2019 6.030 6.153 5.991 6.069 2,113,841 +0.01(+0.14%)
Mar 19, 2019 6.241 6.263 6.030 6.060 2,147,448 -0.12(-1.95%)
Mar 18, 2019 6.125 6.241 6.116 6.181 2,310,162 -0.04(-0.62%)
Mar 15, 2019 6.142 6.229 6.134 6.220 4,137,126 +0.12(+1.98%)
Mar 14, 2019 6.160 6.177 6.060 6.099 1,816,329 -0.06(-0.98%)
Mar 13, 2019 5.970 6.224 5.942 6.160 1,718,717 +0.12(+1.93%)
Mar 12, 2019 6.009 6.103 6.009 6.043 1,248,814 +0.04(+0.65%)
Mar 11, 2019 5.931 6.056 5.909 6.004 1,877,689 +0.16(+2.73%)
Mar 08, 2019 5.728 5.905 5.724 5.845 1,124,408 +0.10(+1.80%)
Mar 07, 2019 5.780 5.780 5.651 5.741 1,645,618 +0.01(+0.15%)
Mar 06, 2019 5.909 5.961 5.718 5.732 1,330,172 -0.20(-3.42%)
Mar 05, 2019 5.909 5.974 5.909 5.935 1,434,960 +0.03(+0.44%)
Mar 04, 2019 5.866 5.918 5.801 5.909 1,171,600 +0.06(+1.03%)
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.