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 )

3.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 29, 2019 12.19 12.37 11.90 11.95 897,100 -0.09(-0.75%)
Mar 28, 2019 11.66 12.22 11.57 12.04 1,140,696 +0.27(+2.29%)
Mar 27, 2019 12.19 12.25 11.72 11.77 1,543,960 -0.77(-6.14%)
Mar 26, 2019 12.74 12.74 12.39 12.54 1,279,892 -0.08(-0.63%)
Mar 25, 2019 12.58 12.84 12.50 12.62 1,573,320 +0.08(+0.64%)
Mar 22, 2019 12.99 13.03 12.52 12.54 1,514,300 -0.92(-6.84%)
Mar 21, 2019 13.87 13.90 13.17 13.46 1,136,481 -0.61(-4.34%)
Mar 20, 2019 13.98 14.27 13.89 14.07 911,780 +0.02(+0.14%)
Mar 19, 2019 14.47 14.52 13.98 14.05 926,276 -0.28(-1.95%)
Mar 18, 2019 14.20 14.47 14.18 14.33 996,461 -0.09(-0.62%)
Mar 15, 2019 14.24 14.44 14.22 14.42 1,784,500 +0.28(+1.98%)
Mar 14, 2019 14.28 14.32 14.05 14.14 783,452 -0.14(-0.98%)
Mar 13, 2019 13.84 14.43 13.78 14.28 741,348 +0.27(+1.93%)
Mar 12, 2019 13.93 14.15 13.93 14.01 538,661 +0.09(+0.65%)
Mar 11, 2019 13.75 14.04 13.70 13.92 809,919 +0.37(+2.73%)
Mar 08, 2019 13.28 13.69 13.27 13.55 485,000 +0.24(+1.80%)
Mar 07, 2019 13.40 13.40 13.10 13.31 709,818 +0.02(+0.15%)
Mar 06, 2019 13.70 13.82 13.26 13.29 573,754 -0.47(-3.42%)
Mar 05, 2019 13.70 13.85 13.70 13.76 618,953 +0.06(+0.44%)
Mar 04, 2019 13.60 13.72 13.45 13.70 505,356 +0.14(+1.03%)
Mar 01, 2019 13.71 13.76 13.50 13.56 538,500 -0.53(-3.76%)
Feb 28, 2019 14.65 14.76 14.03 14.09 715,171 -0.67(-4.54%)
Feb 27, 2019 14.48 14.83 14.48 14.76 646,221 +0.38(+2.64%)
Feb 26, 2019 14.48 14.58 14.32 14.38 424,935 -0.08(-0.55%)
Feb 25, 2019 14.49 14.58 14.30 14.46 787,082 +0.27(+1.90%)
Feb 22, 2019 14.02 14.36 13.97 14.19 957,900 +0.33(+2.38%)
Feb 21, 2019 13.86 13.88 13.55 13.86 998,904 -0.77(-5.26%)
Feb 20, 2019 14.77 15.07 14.62 14.63 543,681 -0.35(-2.34%)
Feb 19, 2019 15.01 15.14 14.94 14.98 461,261 -0.28(-1.83%)
Feb 15, 2019 15.28 15.37 15.07 15.26 495,700 +0.32(+2.14%)
Feb 14, 2019 14.45 15.04 14.42 14.94 797,754 +0.32(+2.19%)
Feb 13, 2019 14.66 14.77 14.41 14.62 559,121 +0.17(+1.18%)
Feb 12, 2019 14.49 14.59 14.39 14.45 727,268 +0.11(+0.77%)
Feb 11, 2019 14.34 14.44 14.07 14.34 696,375 -0.10(-0.69%)
Feb 08, 2019 14.46 14.54 14.18 14.44 927,500 -0.09(-0.62%)
Feb 07, 2019 14.71 14.72 14.24 14.53 700,018 -0.29(-1.96%)
Feb 06, 2019 15.03 15.10 14.74 14.82 673,318 -0.78(-5.00%)
Feb 05, 2019 15.38 15.66 15.38 15.60 448,406 +0.14(+0.91%)
Feb 04, 2019 15.11 15.48 15.11 15.46 460,684 +0.18(+1.18%)
Feb 01, 2019 15.53 15.59 15.13 15.28 692,400 -0.50(-3.17%)
Jan 31, 2019 15.63 15.79 15.55 15.78 649,104 +0.49(+3.20%)
Jan 30, 2019 15.22 15.34 14.81 15.29 679,771 -0.06(-0.39%)
Jan 29, 2019 15.46 15.49 15.17 15.35 467,792 -0.03(-0.20%)
Jan 28, 2019 14.96 15.48 14.94 15.38 806,077 +0.01(+0.07%)
Jan 25, 2019 15.22 15.56 15.22 15.37 711,900 +0.25(+1.65%)
Jan 24, 2019 14.87 15.29 14.78 15.12 737,074 +0.24(+1.61%)
Jan 23, 2019 14.56 14.95 14.50 14.88 754,369 +0.56(+3.91%)
Jan 22, 2019 14.98 15.07 14.22 14.32 646,249 -0.54(-3.63%)
Jan 18, 2019 15.10 15.20 14.71 14.86 964,400 +0.18(+1.23%)
Jan 17, 2019 14.23 14.77 14.18 14.68 829,326 +0.53(+3.75%)
Jan 16, 2019 14.05 14.35 14.05 14.15 550,376 -0.06(-0.42%)
Jan 15, 2019 14.45 14.48 14.03 14.21 595,145 -0.14(-0.98%)
Jan 14, 2019 14.50 14.57 14.30 14.35 1,222,546 +0.01(+0.07%)
Jan 11, 2019 14.28 14.36 14.19 14.34 396,900 -0.05(-0.35%)
Jan 10, 2019 14.25 14.46 14.16 14.39 886,350 +0.27(+1.91%)
Jan 09, 2019 13.70 14.16 13.70 14.12 905,588 +0.52(+3.82%)
Jan 08, 2019 13.59 13.67 13.39 13.60 1,341,939 -0.10(-0.73%)
Jan 07, 2019 14.00 14.07 13.55 13.70 935,889 -0.49(-3.45%)
Jan 04, 2019 13.87 14.23 13.72 14.19 977,700 +0.18(+1.28%)
Jan 03, 2019 14.28 14.30 13.98 14.01 1,159,387 -0.36(-2.51%)
Jan 02, 2019 13.97 14.50 13.81 14.37 1,068,343 +0.83(+6.13%)
Dec 31, 2018 13.48 13.62 13.38 13.54 525,300 +0.07(+0.52%)
Dec 28, 2018 13.62 13.75 13.45 13.47 745,900 +0.10(+0.75%)
Dec 27, 2018 12.86 13.37 12.84 13.37 847,964 +0.47(+3.64%)
Dec 26, 2018 12.46 12.92 12.40 12.90 509,834 +0.43(+3.45%)
Dec 24, 2018 12.55 12.78 12.44 12.47 375,400 -0.17(-1.34%)
Dec 21, 2018 13.03 13.16 12.44 12.64 2,491,600 -0.38(-2.92%)
Dec 20, 2018 12.76 13.06 12.72 13.02 1,061,472 +0.49(+3.91%)
Dec 19, 2018 12.69 12.98 12.48 12.53 931,250 -0.20(-1.57%)
Dec 18, 2018 12.68 12.82 12.65 12.73 1,116,129 +0.18(+1.43%)
Dec 17, 2018 12.71 12.89 12.49 12.55 927,863 -0.07(-0.55%)
Dec 14, 2018 12.50 12.91 12.49 12.62 561,500 +0.00(+0.00%)
Dec 13, 2018 12.73 12.83 12.60 12.62 603,895 -0.20(-1.56%)
Dec 12, 2018 12.84 13.02 12.77 12.82 848,360 +0.54(+4.40%)
Dec 11, 2018 12.42 12.45 12.14 12.28 971,120 +0.31(+2.59%)
Dec 10, 2018 12.19 12.20 11.93 11.97 638,225 -0.25(-2.05%)
Dec 07, 2018 12.48 12.68 12.16 12.22 1,152,400 -0.29(-2.32%)
Dec 06, 2018 11.91 12.54 11.81 12.51 1,161,924 +0.41(+3.39%)
Dec 04, 2018 12.32 12.40 12.00 12.10 788,700 -0.18(-1.47%)
Dec 03, 2018 12.62 12.62 12.15 12.28 791,143 +0.01(+0.08%)
Nov 30, 2018 12.40 12.48 12.18 12.27 1,461,700 -0.26(-2.08%)
Nov 29, 2018 12.63 12.68 12.38 12.53 1,230,060 +0.29(+2.37%)
Nov 28, 2018 11.98 12.39 11.78 12.24 1,964,377 +0.43(+3.64%)
Nov 27, 2018 11.55 11.99 11.52 11.81 994,274 +0.35(+3.05%)
Nov 26, 2018 11.76 11.79 11.41 11.46 1,005,815 -0.43(-3.62%)
Nov 23, 2018 11.75 11.93 11.75 11.89 538,200 +0.02(+0.17%)
Nov 21, 2018 11.87 11.87 11.87 0 +0.66(+5.89%)
Nov 20, 2018 11.35 11.42 11.15 11.21 476,892 -0.25(-2.18%)
Nov 19, 2018 11.36 11.60 11.34 11.46 1,021,572 -0.07(-0.61%)
Nov 16, 2018 11.10 11.61 11.07 11.53 958,200 +0.35(+3.13%)
Nov 15, 2018 10.81 11.23 10.77 11.18 541,158 +0.32(+2.95%)
Nov 14, 2018 10.46 10.94 10.35 10.86 699,758 +0.64(+6.26%)
Nov 13, 2018 10.41 10.46 10.17 10.22 987,012 -0.45(-4.22%)
Nov 12, 2018 10.75 10.84 10.56 10.67 719,178 -0.19(-1.75%)
Nov 09, 2018 10.99 10.99 10.56 10.86 915,900 +0.03(+0.28%)
Nov 08, 2018 11.30 11.57 10.78 10.83 1,722,151 -0.81(-6.96%)
Nov 07, 2018 11.61 11.78 11.39 11.64 2,118,778 +0.37(+3.28%)
Nov 06, 2018 11.45 11.48 11.23 11.27 661,568 -0.15(-1.31%)
Nov 05, 2018 11.62 11.67 11.32 11.42 894,349 -0.46(-3.87%)
Nov 02, 2018 12.06 12.13 11.81 11.88 582,600 -0.11(-0.92%)
Nov 01, 2018 11.92 12.08 11.85 11.99 779,231 +0.19(+1.61%)
Oct 31, 2018 12.36 12.40 11.60 11.80 1,169,589 -0.40(-3.28%)
Oct 30, 2018 11.55 12.26 11.50 12.20 1,196,956 +0.98(+8.73%)
Oct 29, 2018 11.98 12.24 11.10 11.22 1,242,071 -0.35(-3.03%)
Oct 26, 2018 11.48 11.83 11.37 11.57 1,126,000 +0.32(+2.84%)
Oct 25, 2018 10.81 11.29 10.71 11.25 1,779,242 +0.88(+8.49%)
Oct 24, 2018 10.84 10.88 10.37 10.37 713,160 -0.42(-3.89%)
Oct 23, 2018 10.63 10.95 10.51 10.79 785,283 +0.01(+0.09%)
Oct 22, 2018 10.96 10.97 10.73 10.78 516,375 +0.07(+0.65%)
Oct 19, 2018 10.63 10.77 10.60 10.71 1,140,800 +0.09(+0.85%)
Oct 18, 2018 11.02 11.03 10.62 10.62 867,968 -0.43(-3.89%)
Oct 17, 2018 10.69 11.17 10.65 11.05 1,084,633 +0.30(+2.79%)
Oct 16, 2018 10.54 10.76 10.51 10.75 636,092 +0.38(+3.66%)
Oct 15, 2018 10.80 10.83 10.37 10.37 1,028,530 -0.58(-5.30%)
Oct 12, 2018 10.87 10.96 10.67 10.95 840,200 +0.28(+2.62%)
Oct 11, 2018 10.99 11.05 10.56 10.67 649,140 -0.34(-3.09%)
Oct 10, 2018 11.55 11.56 10.99 11.01 1,285,351 -0.71(-6.06%)
Oct 09, 2018 11.41 11.73 11.29 11.72 1,558,046 +0.47(+4.18%)
Oct 08, 2018 11.07 11.44 10.99 11.25 1,444,565 +0.91(+8.80%)
Oct 05, 2018 10.42 10.48 10.24 10.34 601,400 +0.15(+1.47%)
Oct 04, 2018 10.25 10.30 9.985 10.19 581,681 -0.12(-1.16%)
Oct 03, 2018 10.57 10.70 10.18 10.31 1,330,521 +0.39(+3.93%)
Oct 02, 2018 9.550 10.02 9.440 9.920 792,102 +0.63(+6.78%)
Oct 01, 2018 9.320 9.410 9.220 9.290 372,325 +0.03(+0.32%)
Sep 28, 2018 9.470 9.550 9.220 9.260 844,700 -0.40(-4.14%)
Sep 27, 2018 9.670 9.940 9.595 9.660 1,007,196 +0.07(+0.73%)
Sep 26, 2018 9.320 9.750 9.310 9.590 1,179,591 +0.55(+6.08%)
Sep 25, 2018 8.910 9.060 8.860 9.040 661,519 -0.09(-0.99%)
Sep 24, 2018 9.110 9.250 9.040 9.130 834,172 +0.01(+0.11%)
Sep 21, 2018 9.350 9.430 9.040 9.120 2,134,500 -0.24(-2.56%)
Sep 20, 2018 9.380 9.550 9.240 9.360 870,076 -0.10(-1.06%)
Sep 19, 2018 9.400 9.740 9.340 9.460 817,487 -0.05(-0.53%)
Sep 18, 2018 9.460 9.610 9.400 9.510 501,861 -0.05(-0.52%)
Sep 17, 2018 9.210 9.620 9.190 9.560 745,014 +0.31(+3.35%)
Sep 14, 2018 9.200 9.330 9.070 9.250 858,100 +0.19(+2.10%)
Sep 13, 2018 9.180 9.330 9.010 9.060 842,122 -0.27(-2.89%)
Sep 12, 2018 9.420 9.530 9.300 9.330 1,098,213 +0.13(+1.41%)
Sep 11, 2018 9.090 9.240 8.880 9.200 854,592 -0.23(-2.44%)
Sep 10, 2018 9.560 9.600 9.340 9.430 738,296 -0.16(-1.67%)
Sep 07, 2018 9.640 9.830 9.430 9.590 735,500 +0.16(+1.70%)
Sep 06, 2018 9.560 9.595 9.300 9.430 1,747,228 -0.05(-0.53%)
Sep 05, 2018 9.630 9.650 9.410 9.480 1,532,181 -0.16(-1.66%)
Sep 04, 2018 9.990 10.02 9.620 9.640 680,079 -0.58(-5.68%)
Aug 31, 2018 10.22 10.22 10.22 0 +0.20(+2.00%)
Aug 30, 2018 10.31 10.34 9.890 10.02 682,716 -0.55(-5.20%)
Aug 29, 2018 10.40 10.59 10.26 10.57 467,020 +0.30(+2.92%)
Aug 28, 2018 10.45 10.46 10.22 10.27 523,669 -0.37(-3.48%)
Aug 27, 2018 10.38 10.76 10.38 10.64 597,393 +0.31(+3.00%)
Aug 24, 2018 10.50 10.50 10.02 10.33 906,400 -0.15(-1.43%)
Aug 23, 2018 10.65 10.90 10.43 10.48 600,281 -0.12(-1.13%)
Aug 22, 2018 10.31 10.60 10.24 10.60 550,024 +0.22(+2.12%)
Aug 21, 2018 10.74 10.89 10.34 10.38 775,802 -0.51(-4.68%)
Aug 20, 2018 10.86 10.92 10.66 10.89 713,929 -0.14(-1.27%)
Aug 17, 2018 11.07 11.10 10.75 11.03 471,600 -0.19(-1.69%)
Aug 16, 2018 11.42 11.53 11.08 11.22 864,708 +0.34(+3.12%)
Aug 15, 2018 11.03 11.10 10.68 10.88 764,660 -0.44(-3.89%)
Aug 14, 2018 10.94 11.47 10.90 11.32 924,705 +0.66(+6.19%)
Aug 13, 2018 10.50 10.73 10.41 10.66 718,022 -0.01(-0.09%)
Aug 10, 2018 11.00 11.04 10.63 10.67 879,000 -0.89(-7.70%)
Aug 09, 2018 11.66 11.69 11.31 11.56 595,867 -0.36(-3.02%)
Aug 08, 2018 12.12 12.19 11.88 11.92 660,809 -0.18(-1.49%)
Aug 07, 2018 12.16 12.59 12.04 12.10 818,948 +0.18(+1.51%)
Aug 06, 2018 12.20 12.22 11.85 11.92 1,027,360 -0.21(-1.73%)
Aug 03, 2018 11.83 12.41 11.80 12.13 1,216,900 +0.69(+6.03%)
Aug 02, 2018 11.36 11.75 11.22 11.44 1,212,267 +0.85(+8.03%)
Aug 01, 2018 10.84 10.90 10.57 10.59 1,194,663 -0.39(-3.55%)
Jul 31, 2018 11.38 11.41 10.92 10.98 929,042 -0.88(-7.42%)
Jul 30, 2018 11.90 11.92 11.69 11.86 480,437 +0.05(+0.42%)
Jul 27, 2018 11.87 12.03 11.74 11.81 411,100 +0.19(+1.64%)
Jul 26, 2018 11.97 12.00 11.56 11.62 704,256 -0.59(-4.83%)
Jul 25, 2018 12.03 12.38 11.94 12.21 1,064,984 +0.51(+4.36%)
Jul 24, 2018 11.22 11.72 11.22 11.70 569,430 +0.62(+5.60%)
Jul 23, 2018 10.94 11.14 10.70 11.08 1,320,989 -0.32(-2.81%)
Jul 20, 2018 11.52 11.58 11.29 11.40 685,436 +0.36(+3.26%)
Jul 19, 2018 11.01 11.09 10.88 11.04 512,185 -0.16(-1.43%)
Jul 18, 2018 11.13 11.34 11.04 11.20 728,945 +0.07(+0.63%)
Jul 17, 2018 10.90 11.24 10.89 11.13 725,856 +0.24(+2.20%)
Jul 16, 2018 11.18 11.21 10.77 10.89 1,035,515 -0.31(-2.77%)
Jul 13, 2018 11.58 11.61 11.12 11.20 1,242,824 -0.51(-4.36%)
Jul 12, 2018 11.84 11.85 11.57 11.71 417,339 -0.03(-0.26%)
Jul 11, 2018 12.00 12.13 11.65 11.74 562,181 -0.30(-2.49%)
Jul 10, 2018 12.21 12.22 11.93 12.04 630,971 -0.12(-0.99%)
Jul 09, 2018 12.08 12.16 11.80 12.16 668,247 +0.10(+0.83%)
Jul 06, 2018 11.56 12.20 11.56 12.06 472,980 +0.45(+3.88%)
Jul 05, 2018 11.77 11.85 11.49 11.61 393,104 -0.36(-3.01%)
Jul 03, 2018 11.97 11.97 11.97 0 +0.24(+2.05%)
Jul 02, 2018 11.76 11.80 11.45 11.73 434,758 -0.11(-0.93%)
Jun 29, 2018 11.90 11.94 11.77 11.84 346,949 +0.11(+0.94%)
Jun 28, 2018 11.67 11.85 11.59 11.73 582,736 +0.36(+3.17%)
Jun 27, 2018 12.03 12.07 11.32 11.37 849,542 -0.79(-6.50%)
Jun 26, 2018 12.41 12.41 12.13 12.16 303,197 -0.22(-1.78%)
Jun 25, 2018 12.39 12.50 11.99 12.38 619,752 +0.20(+1.64%)
Jun 22, 2018 12.26 12.42 12.08 12.18 580,878 +0.19(+1.58%)
Jun 21, 2018 12.28 12.32 11.89 11.99 606,241 -0.40(-3.23%)
Jun 20, 2018 13.14 13.14 12.29 12.39 1,016,212 -0.65(-4.98%)
Jun 19, 2018 12.59 13.23 12.40 13.04 823,182 +0.31(+2.44%)
Jun 18, 2018 12.44 12.73 12.37 12.73 555,951 +0.23(+1.84%)
Jun 15, 2018 12.84 12.40 12.50 2,178,640 -0.34(-2.65%)
Jun 14, 2018 13.23 13.37 12.76 12.84 1,453,902 -0.34(-2.58%)
Jun 13, 2018 13.61 13.61 12.85 13.18 1,011,436 -0.50(-3.65%)
Jun 12, 2018 13.40 14.01 13.39 13.68 904,349 +0.30(+2.24%)
Jun 11, 2018 13.28 13.57 13.27 13.38 1,187,901 +0.26(+1.98%)
Jun 08, 2018 12.68 13.14 12.30 13.12 1,095,192 +0.83(+6.75%)
Jun 07, 2018 12.54 12.64 11.79 12.29 1,534,525 -0.63(-4.88%)
Jun 06, 2018 13.14 12.80 12.92 757,215 -0.14(-1.07%)
Jun 05, 2018 13.46 13.52 13.01 13.06 837,766 -0.55(-4.04%)
Jun 04, 2018 13.92 13.96 13.51 13.61 719,507 -0.05(-0.37%)
Jun 01, 2018 13.75 13.79 13.22 13.66 1,176,080 +0.24(+1.79%)
May 31, 2018 13.36 13.49 13.29 13.42 481,834 +0.03(+0.22%)
May 30, 2018 13.48 13.72 13.21 13.39 899,607 -0.01(-0.07%)
May 29, 2018 12.91 13.53 12.87 13.40 1,174,711 +0.07(+0.53%)
May 25, 2018 13.33 13.33 13.33 0 -0.38(-2.77%)
May 24, 2018 13.74 13.77 13.40 13.71 673,989 -0.15(-1.08%)
May 23, 2018 14.18 14.26 13.72 13.86 1,032,081 -0.65(-4.48%)
May 22, 2018 14.38 14.60 14.13 14.51 665,156 +0.51(+3.64%)
May 21, 2018 14.66 14.75 13.88 14.00 1,049,137 -0.57(-3.91%)
May 18, 2018 14.32 14.66 14.15 14.57 1,380,463 +0.09(+0.62%)
May 17, 2018 14.64 14.64 14.28 14.48 591,988 -0.25(-1.70%)
May 16, 2018 14.71 14.77 14.52 14.73 493,739 +0.07(+0.48%)
May 15, 2018 14.98 14.98 14.60 14.66 508,610 -0.56(-3.68%)
May 14, 2018 15.22 15.28 15.12 15.22 932,682 +0.16(+1.06%)
May 11, 2018 15.05 15.15 14.72 15.06 843,954 +0.00(+0.00%)
May 10, 2018 14.62 15.06 14.61 15.06 651,491 +0.54(+3.72%)
May 09, 2018 14.56 14.78 14.41 14.52 867,964 -0.25(-1.69%)
May 08, 2018 14.99 15.06 14.72 14.77 778,631 -0.20(-1.34%)
May 07, 2018 15.18 15.29 14.95 14.97 692,056 -0.20(-1.32%)
May 04, 2018 15.03 15.21 14.99 15.17 916,821 -0.17(-1.11%)
May 03, 2018 15.75 16.17 15.20 15.34 873,344 -1.58(-9.34%)
May 02, 2018 17.14 17.15 16.87 16.92 428,476 -0.18(-1.05%)
May 01, 2018 17.25 17.25 16.86 17.10 199,854 -0.22(-1.27%)
Apr 30, 2018 17.95 17.99 17.30 17.32 487,808 -0.51(-2.86%)
Apr 27, 2018 17.81 17.97 17.79 17.83 442,892 +0.13(+0.73%)
Apr 26, 2018 17.61 17.74 17.51 17.70 394,298 +0.12(+0.68%)
Apr 25, 2018 17.37 17.67 17.15 17.58 637,757 +0.02(+0.11%)
Apr 24, 2018 18.18 18.24 17.52 17.56 824,759 -0.67(-3.68%)
Apr 23, 2018 18.41 18.43 18.21 18.23 351,079 -0.30(-1.62%)
Apr 20, 2018 18.40 18.58 18.23 18.53 480,864 +0.07(+0.38%)
Apr 19, 2018 18.56 18.60 18.36 18.46 926,958 -0.38(-2.02%)
Apr 18, 2018 18.57 18.98 18.55 18.84 507,180 +0.49(+2.67%)
Apr 17, 2018 18.75 18.78 18.34 18.35 1,009,218 -0.57(-3.01%)
Apr 16, 2018 19.40 19.42 18.82 18.92 1,024,565 -0.37(-1.92%)
Apr 13, 2018 19.45 19.58 19.19 19.29 944,220 -0.21(-1.08%)
Apr 12, 2018 19.87 19.90 19.42 19.50 844,269 -0.36(-1.81%)
Apr 11, 2018 19.91 20.00 19.76 19.86 1,124,253 -0.05(-0.25%)
Apr 10, 2018 19.89 19.98 19.80 19.91 881,395 -0.01(-0.05%)
Apr 09, 2018 20.41 20.41 19.88 19.92 373,107 -0.51(-2.50%)
Apr 06, 2018 20.58 20.61 20.25 20.43 396,321 -0.30(-1.45%)
Apr 05, 2018 20.99 21.07 20.67 20.73 470,888 +0.12(+0.58%)
Apr 04, 2018 20.32 20.63 20.23 20.61 392,652 +0.04(+0.19%)
Apr 03, 2018 21.29 21.29 20.50 20.57 630,767 -0.56(-2.65%)
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.