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 (%)
Jul 31, 2015 8.475 8.539 8.381 8.414 1,722,100 +0.07(+0.84%)
Jul 30, 2015 8.315 8.385 8.192 8.344 1,281,887 +0.00(+0.05%)
Jul 29, 2015 8.147 8.373 8.090 8.340 1,476,702 +0.18(+2.26%)
Jul 28, 2015 8.164 8.225 7.930 8.155 1,776,414 +0.04(+0.51%)
Jul 27, 2015 8.172 8.198 8.065 8.114 890,465 -0.14(-1.64%)
Jul 24, 2015 8.295 8.305 8.172 8.250 724,660 -0.11(-1.37%)
Jul 23, 2015 8.451 8.586 8.336 8.365 1,395,159 -0.27(-3.14%)
Jul 22, 2015 8.656 8.672 8.545 8.636 963,524 -0.07(-0.75%)
Jul 21, 2015 8.640 8.767 8.627 8.701 990,815 +0.09(+1.05%)
Jul 20, 2015 8.541 8.664 8.521 8.611 1,215,606 -0.05(-0.57%)
Jul 17, 2015 8.808 8.808 8.578 8.660 1,115,777 -0.15(-1.72%)
Jul 16, 2015 8.976 8.993 8.755 8.812 1,010,562 -0.09(-1.06%)
Jul 15, 2015 8.787 8.931 8.746 8.906 1,183,199 +0.10(+1.12%)
Jul 14, 2015 8.742 8.853 8.697 8.808 1,026,311 +0.06(+0.66%)
Jul 13, 2015 8.685 8.763 8.586 8.750 1,075,849 +0.12(+1.38%)
Jul 10, 2015 8.430 8.675 8.397 8.631 1,741,772 +0.27(+3.24%)
Jul 09, 2015 8.447 8.504 8.361 8.361 697,701 +0.07(+0.89%)
Jul 08, 2015 8.381 8.422 8.270 8.287 976,208 -0.20(-2.37%)
Jul 07, 2015 8.475 8.496 8.270 8.488 1,519,067 -0.07(-0.86%)
Jul 06, 2015 8.496 8.586 8.447 8.562 1,169,469 -0.10(-1.18%)
Jul 02, 2015 8.533 8.664 8.664 8.664 1,419,957 +0.19(+2.23%)
Jul 01, 2015 8.672 8.689 8.406 8.475 2,148,865 -0.15(-1.76%)
Jun 30, 2015 8.701 8.750 8.607 8.627 1,549,349 +0.02(+0.24%)
Jun 29, 2015 8.549 8.672 8.525 8.607 1,289,525 -0.09(-0.99%)
Jun 26, 2015 8.763 8.812 8.664 8.693 1,365,798 -0.07(-0.80%)
Jun 25, 2015 8.890 8.898 8.705 8.763 967,430 -0.10(-1.16%)
Jun 24, 2015 9.009 9.050 8.845 8.865 1,150,709 -0.14(-1.59%)
Jun 23, 2015 9.005 9.038 8.939 9.009 870,691 -0.05(-0.50%)
Jun 22, 2015 9.144 9.181 9.038 9.054 749,293 +0.05(+0.50%)
Jun 19, 2015 9.157 9.198 9.009 9.009 1,658,246 -0.21(-2.31%)
Jun 18, 2015 9.288 9.333 9.157 9.222 949,544 +0.03(+0.36%)
Jun 17, 2015 9.046 9.231 8.982 9.190 1,065,679 +0.09(+0.95%)
Jun 16, 2015 9.050 9.153 9.001 9.103 1,045,540 +0.14(+1.51%)
Jun 15, 2015 8.886 8.980 8.849 8.968 1,105,722 +0.00(+0.05%)
Jun 12, 2015 8.984 8.984 8.837 8.964 951,045 -0.09(-0.95%)
Jun 11, 2015 8.960 9.058 8.845 9.050 1,035,835 +0.04(+0.46%)
Jun 10, 2015 9.288 9.288 8.968 9.009 1,672,862 -0.02(-0.27%)
Jun 09, 2015 9.050 9.071 8.943 9.034 1,340,775 -0.05(-0.50%)
Jun 08, 2015 9.169 9.177 9.042 9.079 832,544 +0.09(+0.96%)
Jun 05, 2015 8.902 9.103 8.812 8.993 1,515,332 +0.05(+0.50%)
Jun 04, 2015 9.062 9.108 8.915 8.947 1,028,509 -0.16(-1.80%)
Jun 03, 2015 9.227 9.227 9.073 9.112 879,457 -0.07(-0.76%)
Jun 02, 2015 9.038 9.181 9.005 9.181 1,192,445 +0.24(+2.66%)
Jun 01, 2015 8.878 8.976 8.804 8.943 810,333 +0.07(+0.74%)
May 29, 2015 9.062 9.132 8.837 8.878 1,853,963 -0.21(-2.35%)
May 28, 2015 9.030 9.091 8.956 9.091 1,064,666 -0.08(-0.85%)
May 27, 2015 9.071 9.186 8.943 9.169 1,589,573 -0.07(-0.71%)
May 26, 2015 9.329 9.383 9.157 9.235 1,190,267 -0.31(-3.27%)
May 22, 2015 9.752 9.547 9.547 9.547 1,286,928 -0.23(-2.35%)
May 21, 2015 9.756 9.813 9.694 9.777 786,400 -0.06(-0.63%)
May 20, 2015 9.756 9.875 9.645 9.838 810,993 +0.12(+1.22%)
May 19, 2015 9.789 9.789 9.666 9.719 991,748 -0.16(-1.58%)
May 18, 2015 10.05 10.07 9.871 9.875 1,302,894 -0.18(-1.80%)
May 15, 2015 9.957 10.06 9.813 10.06 1,322,142 +0.18(+1.79%)
May 14, 2015 9.777 9.912 9.760 9.879 1,844,242 +0.23(+2.38%)
May 13, 2015 9.813 9.830 9.608 9.649 797,488 -0.06(-0.59%)
May 12, 2015 9.575 9.756 9.543 9.707 842,969 +0.09(+0.94%)
May 11, 2015 9.838 9.838 9.539 9.616 1,162,418 -0.22(-2.21%)
May 08, 2015 9.633 9.978 9.580 9.834 1,332,881 +0.28(+2.92%)
May 07, 2015 9.777 9.777 9.407 9.555 1,642,653 +0.08(+0.87%)
May 06, 2015 9.493 9.534 9.374 9.473 797,181 +0.11(+1.14%)
May 05, 2015 9.288 9.424 9.284 9.366 883,246 +0.00(+0.00%)
May 04, 2015 9.440 9.493 9.294 9.366 907,352 -0.07(-0.70%)
May 01, 2015 9.403 9.543 9.305 9.432 572,592 +0.06(+0.61%)
Apr 30, 2015 9.313 9.374 9.149 9.374 1,662,422 +0.06(+0.62%)
Apr 29, 2015 9.235 9.346 9.157 9.317 1,237,290 -0.05(-0.48%)
Apr 28, 2015 9.469 9.510 9.341 9.362 687,490 -0.10(-1.08%)
Apr 27, 2015 9.481 9.559 9.428 9.465 905,488 +0.03(+0.35%)
Apr 24, 2015 9.309 9.448 9.255 9.432 882,788 +0.12(+1.32%)
Apr 23, 2015 9.013 9.341 8.997 9.309 682,771 +0.25(+2.72%)
Apr 22, 2015 8.923 9.099 8.890 9.062 631,571 +0.16(+1.85%)
Apr 21, 2015 8.902 8.984 8.886 8.898 339,215 +0.03(+0.37%)
Apr 20, 2015 8.869 8.923 8.779 8.865 1,003,925 +0.01(+0.09%)
Apr 17, 2015 8.857 8.878 8.750 8.857 1,259,087 -0.23(-2.53%)
Apr 16, 2015 9.071 9.108 8.972 9.087 603,854 +0.02(+0.18%)
Apr 15, 2015 8.911 9.095 8.874 9.071 659,958 +0.20(+2.22%)
Apr 14, 2015 8.800 8.886 8.705 8.874 548,011 +0.22(+2.51%)
Apr 13, 2015 8.652 8.771 8.607 8.656 764,659 -0.14(-1.54%)
Apr 10, 2015 8.796 8.833 8.730 8.792 858,009 -0.03(-0.33%)
Apr 09, 2015 8.931 8.968 8.800 8.820 1,297,948 +0.00(+0.00%)
Apr 08, 2015 8.824 8.902 8.742 8.820 906,607 +0.18(+2.09%)
Apr 07, 2015 8.685 8.734 8.578 8.640 577,809 -0.08(-0.89%)
Apr 06, 2015 8.689 8.828 8.677 8.718 954,239 +0.16(+1.92%)
Apr 02, 2015 8.627 8.553 8.553 8.553 2,156,494 +0.04(+0.48%)
Apr 01, 2015 8.480 8.590 8.447 8.512 1,074,926 +0.22(+2.67%)
Mar 31, 2015 8.172 8.315 8.135 8.291 1,891,431 +0.19(+2.33%)
Mar 30, 2015 7.925 8.118 7.905 8.102 1,519,369 +0.25(+3.13%)
Mar 27, 2015 7.884 7.958 7.794 7.856 1,369,867 -0.08(-1.03%)
Mar 26, 2015 7.995 8.028 7.852 7.938 1,918,266 -0.07(-0.92%)
Mar 25, 2015 8.176 8.205 7.995 8.012 1,210,092 -0.04(-0.51%)
Mar 24, 2015 8.155 8.184 7.987 8.053 1,007,485 +0.06(+0.72%)
Mar 23, 2015 7.958 8.028 7.889 7.995 1,052,488 +0.11(+1.46%)
Mar 20, 2015 7.749 7.925 7.741 7.880 2,249,198 +0.34(+4.58%)
Mar 19, 2015 7.679 7.737 7.523 7.536 857,125 -0.30(-3.77%)
Mar 18, 2015 7.544 7.868 7.523 7.831 1,140,507 +0.25(+3.30%)
Mar 17, 2015 7.339 7.618 7.339 7.581 866,924 +0.13(+1.71%)
Mar 16, 2015 7.437 7.503 7.396 7.453 953,033 +0.15(+2.02%)
Mar 13, 2015 7.318 7.351 7.178 7.306 1,095,477 -0.23(-3.00%)
Mar 12, 2015 7.679 7.716 7.470 7.531 602,941 +0.05(+0.66%)
Mar 11, 2015 7.425 7.540 7.400 7.482 556,924 -0.02(-0.27%)
Mar 10, 2015 7.519 7.548 7.371 7.503 2,464,189 -0.05(-0.60%)
Mar 09, 2015 7.741 7.761 7.548 7.548 844,275 -0.28(-3.52%)
Mar 06, 2015 7.806 7.880 7.782 7.823 540,334 -0.16(-1.95%)
Mar 05, 2015 7.938 8.003 7.860 7.979 955,952 -0.08(-0.95%)
Mar 04, 2015 8.076 8.341 7.774 8.055 1,188,531 -0.29(-3.42%)
Mar 03, 2015 8.284 8.377 8.280 8.341 691,961 +0.04(+0.44%)
Mar 02, 2015 8.434 8.451 8.218 8.304 613,287 -0.21(-2.49%)
Feb 27, 2015 8.418 8.557 8.349 8.516 1,314,703 +0.22(+2.71%)
Feb 26, 2015 8.316 8.369 8.145 8.292 827,290 +0.00(+0.05%)
Feb 25, 2015 8.149 8.308 8.055 8.288 565,344 -0.05(-0.64%)
Feb 24, 2015 8.104 8.381 8.027 8.341 965,010 +0.21(+2.56%)
Feb 23, 2015 8.202 8.235 8.055 8.133 808,757 -0.00(-0.05%)
Feb 20, 2015 8.076 8.153 8.031 8.137 555,012 -0.10(-1.24%)
Feb 19, 2015 8.149 8.280 8.096 8.239 431,076 -0.07(-0.88%)
Feb 18, 2015 8.353 8.450 8.247 8.312 673,249 -0.03(-0.39%)
Feb 17, 2015 8.271 8.373 8.182 8.345 315,989 +0.07(+0.84%)
Feb 13, 2015 8.214 8.275 8.275 8.275 658,807 +0.02(+0.25%)
Feb 12, 2015 8.112 8.265 8.072 8.255 667,828 +0.36(+4.60%)
Feb 11, 2015 7.864 7.929 7.733 7.892 1,139,048 -0.22(-2.67%)
Feb 10, 2015 8.096 8.125 8.002 8.108 970,215 -0.21(-2.50%)
Feb 09, 2015 8.104 8.373 8.100 8.316 1,524,813 +0.09(+1.14%)
Feb 06, 2015 8.096 8.255 8.088 8.222 1,497,749 -0.09(-1.13%)
Feb 05, 2015 8.055 8.324 8.055 8.316 1,366,520 +0.19(+2.36%)
Feb 04, 2015 8.039 8.194 8.035 8.125 1,337,686 -0.16(-1.97%)
Feb 03, 2015 8.137 8.294 8.096 8.288 1,656,086 +0.08(+0.99%)
Feb 02, 2015 7.978 8.222 7.978 8.206 916,964 +0.22(+2.76%)
Jan 30, 2015 7.896 8.080 7.892 7.986 1,396,979 -0.26(-3.12%)
Jan 29, 2015 8.218 8.259 8.047 8.243 964,024 +0.06(+0.75%)
Jan 28, 2015 8.165 8.296 8.092 8.182 1,931,778 -0.15(-1.86%)
Jan 27, 2015 8.055 8.341 7.974 8.337 1,884,605 +0.15(+1.89%)
Jan 26, 2015 8.202 8.239 8.125 8.182 830,225 -0.07(-0.84%)
Jan 23, 2015 8.357 8.365 8.235 8.251 926,712 -0.08(-0.98%)
Jan 22, 2015 8.402 8.402 8.163 8.333 1,390,249 +0.13(+1.59%)
Jan 21, 2015 8.006 8.288 8.002 8.202 1,181,421 +0.29(+3.61%)
Jan 20, 2015 7.868 7.921 7.815 7.917 741,405 +0.01(+0.10%)
Jan 16, 2015 7.794 7.957 7.778 7.908 927,916 +0.30(+3.91%)
Jan 15, 2015 7.745 7.839 7.611 7.611 673,651 -0.13(-1.74%)
Jan 14, 2015 7.704 7.774 7.598 7.745 905,651 +0.14(+1.88%)
Jan 13, 2015 7.545 7.700 7.505 7.602 845,983 +0.12(+1.64%)
Jan 12, 2015 7.554 7.562 7.407 7.480 1,107,444 -0.22(-2.81%)
Jan 09, 2015 7.594 7.709 7.554 7.696 1,198,469 +0.04(+0.59%)
Jan 08, 2015 7.570 7.745 7.533 7.651 950,240 +0.00(+0.00%)
Jan 07, 2015 7.700 7.725 7.570 7.651 1,311,748 +0.20(+2.74%)
Jan 06, 2015 7.423 7.476 7.374 7.447 1,772,710 +0.07(+0.94%)
Jan 05, 2015 7.484 7.505 7.378 7.378 1,323,799 -0.23(-3.05%)
Jan 02, 2015 7.704 7.709 7.545 7.611 1,103,379 -0.17(-2.15%)
Dec 31, 2014 7.851 7.778 7.778 7.778 1,244,060 -0.10(-1.29%)
Dec 30, 2014 7.945 7.974 7.810 7.880 1,010,609 +0.09(+1.10%)
Dec 29, 2014 7.749 7.884 7.739 7.794 1,183,971 -0.02(-0.31%)
Dec 26, 2014 7.896 7.912 7.729 7.819 878,519 -0.05(-0.67%)
Dec 24, 2014 7.847 7.872 7.872 7.872 547,494 +0.04(+0.57%)
Dec 23, 2014 7.835 7.876 7.680 7.827 1,940,980 -0.09(-1.08%)
Dec 22, 2014 7.753 7.941 7.737 7.912 1,376,244 +0.13(+1.62%)
Dec 19, 2014 7.745 7.839 7.717 7.786 2,194,571 +0.03(+0.42%)
Dec 18, 2014 7.733 7.827 7.672 7.753 861,150 +0.04(+0.48%)
Dec 17, 2014 7.329 7.788 7.321 7.717 1,955,754 +0.46(+6.29%)
Dec 16, 2014 7.223 7.452 7.113 7.260 1,846,214 -0.18(-2.36%)
Dec 15, 2014 7.513 7.541 7.142 7.435 1,662,503 -0.05(-0.71%)
Dec 12, 2014 7.664 7.672 7.435 7.488 1,077,500 -0.19(-2.44%)
Dec 11, 2014 7.664 7.774 7.605 7.676 1,112,294 +0.01(+0.11%)
Dec 10, 2014 7.815 7.831 7.631 7.668 3,088,747 -0.17(-2.13%)
Dec 09, 2014 7.831 7.941 7.692 7.835 1,837,395 +0.11(+1.48%)
Dec 08, 2014 7.990 7.990 7.713 7.721 1,265,570 -0.33(-4.15%)
Dec 05, 2014 8.027 8.112 7.859 8.055 792,705 -0.04(-0.45%)
Dec 04, 2014 8.080 8.137 8.023 8.092 901,502 -0.25(-2.98%)
Dec 03, 2014 8.292 8.439 8.247 8.341 1,126,279 +0.19(+2.30%)
Dec 02, 2014 8.280 8.308 8.080 8.153 1,701,492 -0.15(-1.87%)
Dec 01, 2014 8.443 8.451 8.100 8.308 2,256,918 -0.35(-4.01%)
Nov 28, 2014 8.716 8.744 8.557 8.655 702,627 -0.16(-1.85%)
Nov 26, 2014 8.830 8.818 8.818 8.818 776,986 +0.07(+0.79%)
Nov 25, 2014 8.842 8.932 8.675 8.749 1,178,650 +0.13(+1.47%)
Nov 24, 2014 8.834 8.920 8.618 8.622 1,143,905 -0.42(-4.69%)
Nov 21, 2014 8.704 9.091 8.700 9.046 1,565,893 +0.54(+6.33%)
Nov 20, 2014 8.557 8.679 8.426 8.508 879,529 -0.05(-0.57%)
Nov 19, 2014 8.589 8.589 8.292 8.557 1,380,277 +0.22(+2.64%)
Nov 18, 2014 8.235 8.377 8.161 8.337 1,038,109 +0.27(+3.28%)
Nov 17, 2014 8.173 8.182 8.027 8.072 876,888 +0.01(+0.10%)
Nov 14, 2014 8.088 8.157 8.043 8.063 877,773 -0.09(-1.15%)
Nov 13, 2014 8.386 8.390 8.112 8.157 994,003 -0.15(-1.77%)
Nov 12, 2014 8.451 8.551 8.292 8.304 877,082 +0.06(+0.69%)
Nov 11, 2014 8.186 8.284 8.100 8.247 1,236,847 +0.06(+0.75%)
Nov 10, 2014 8.353 8.361 8.165 8.186 829,553 -0.01(-0.10%)
Nov 07, 2014 8.043 8.198 7.994 8.194 1,300,482 +0.09(+1.11%)
Nov 06, 2014 8.275 8.284 8.031 8.104 1,248,810 -0.42(-4.93%)
Nov 05, 2014 8.402 8.647 8.357 8.524 1,412,864 +0.02(+0.19%)
Nov 04, 2014 8.504 8.594 8.341 8.508 1,315,276 +0.07(+0.87%)
Nov 03, 2014 8.614 8.630 8.390 8.434 1,530,388 -0.42(-4.70%)
Oct 31, 2014 8.532 8.883 8.524 8.851 1,763,810 +0.22(+2.55%)
Oct 30, 2014 8.618 8.671 8.459 8.630 1,170,721 +0.31(+3.78%)
Oct 29, 2014 8.479 8.557 8.243 8.316 1,071,380 -0.07(-0.88%)
Oct 28, 2014 8.218 8.508 8.137 8.390 1,818,851 +0.51(+6.41%)
Oct 27, 2014 7.602 8.012 8.206 7.884 2,078,461 -0.32(-3.93%)
Oct 24, 2014 7.978 8.386 7.912 8.206 1,556,132 +0.37(+4.74%)
Oct 23, 2014 7.884 8.023 7.729 7.835 1,798,048 -0.28(-3.42%)
Oct 22, 2014 8.165 8.243 8.027 8.112 932,096 +0.00(+0.00%)
Oct 21, 2014 8.014 8.226 7.994 8.112 2,131,686 -0.24(-2.83%)
Oct 20, 2014 8.414 8.475 8.292 8.349 683,189 -0.27(-3.12%)
Oct 17, 2014 8.377 8.679 8.251 8.618 1,740,439 +0.44(+5.39%)
Oct 16, 2014 8.084 8.331 8.018 8.178 2,593,545 -0.15(-1.86%)
Oct 15, 2014 8.434 8.467 8.161 8.333 1,944,390 -0.39(-4.49%)
Oct 14, 2014 8.891 8.936 8.710 8.724 1,233,187 -0.13(-1.43%)
Oct 13, 2014 8.904 9.046 8.753 8.851 1,329,818 +0.28(+3.24%)
Oct 10, 2014 8.728 8.842 8.561 8.573 864,124 -0.29(-3.31%)
Oct 09, 2014 9.173 9.201 8.846 8.867 1,013,897 -0.16(-1.76%)
Oct 08, 2014 9.022 9.083 8.687 9.026 1,157,096 +0.17(+1.89%)
Oct 07, 2014 9.124 9.234 8.814 8.859 1,309,279 -0.07(-0.82%)
Oct 06, 2014 9.136 9.185 8.789 8.932 2,386,326 +0.70(+8.47%)
Oct 03, 2014 8.116 8.267 8.051 8.235 1,299,266 +0.08(+1.00%)
Oct 02, 2014 8.153 8.288 8.043 8.153 1,915,537 -0.07(-0.84%)
Oct 01, 2014 8.488 8.536 8.198 8.222 1,242,366 -0.39(-4.55%)
Sep 30, 2014 8.589 8.679 8.459 8.614 1,622,511 +0.00(+0.00%)
Sep 29, 2014 8.589 8.698 8.581 8.614 1,157,785 -0.35(-3.87%)
Sep 26, 2014 8.736 9.059 8.708 8.961 1,221,226 +0.18(+2.09%)
Sep 25, 2014 8.920 8.989 8.753 8.777 838,954 -0.29(-3.15%)
Sep 24, 2014 8.838 9.152 8.765 9.063 1,123,254 +0.13(+1.51%)
Sep 23, 2014 8.952 9.087 8.802 8.928 1,059,182 -0.12(-1.35%)
Sep 22, 2014 9.038 9.156 8.936 9.050 1,101,822 -0.17(-1.86%)
Sep 19, 2014 9.454 9.454 9.177 9.222 1,129,008 -0.10(-1.09%)
Sep 18, 2014 9.336 9.491 9.222 9.324 1,146,225 -0.21(-2.18%)
Sep 17, 2014 9.768 9.780 9.462 9.532 848,871 -0.22(-2.30%)
Sep 16, 2014 9.581 9.899 9.552 9.756 1,037,854 +0.27(+2.88%)
Sep 15, 2014 9.487 9.581 9.344 9.483 923,851 -0.02(-0.21%)
Sep 12, 2014 9.662 9.666 9.397 9.503 1,362,773 -0.46(-4.63%)
Sep 11, 2014 9.923 10.04 9.886 9.964 772,783 +0.06(+0.62%)
Sep 10, 2014 9.899 9.931 9.764 9.903 1,227,408 -0.06(-0.57%)
Sep 09, 2014 9.935 10.06 9.833 9.960 1,155,110 -0.15(-1.49%)
Sep 08, 2014 10.42 10.43 10.07 10.11 1,050,711 -0.29(-2.78%)
Sep 05, 2014 10.37 10.41 10.29 10.40 588,386 +0.06(+0.59%)
Sep 04, 2014 10.38 10.42 10.31 10.34 662,478 -0.02(-0.24%)
Sep 03, 2014 10.28 10.40 10.26 10.36 739,897 +0.17(+1.64%)
Sep 02, 2014 10.06 10.29 10.03 10.20 1,248,518 -0.25(-2.38%)
Aug 29, 2014 10.31 10.45 10.45 10.45 826,758 +0.30(+2.93%)
Aug 28, 2014 10.27 10.33 10.09 10.15 1,322,058 -0.15(-1.43%)
Aug 27, 2014 10.24 10.30 10.18 10.29 498,426 +0.06(+0.56%)
Aug 26, 2014 10.37 10.26 10.13 10.24 1,452,295 -0.02(-0.24%)
Aug 25, 2014 10.18 10.30 10.14 10.26 575,722 +0.14(+1.41%)
Aug 22, 2014 10.16 10.21 10.07 10.12 404,834 -0.09(-0.92%)
Aug 21, 2014 10.24 10.27 10.14 10.21 656,875 +0.02(+0.16%)
Aug 20, 2014 10.23 10.29 10.17 10.20 748,986 +0.00(+0.00%)
Aug 19, 2014 10.07 10.25 10.03 10.20 682,249 +0.13(+1.26%)
Aug 18, 2014 10.05 10.11 9.952 10.07 878,355 +0.10(+0.98%)
Aug 15, 2014 9.911 10.01 9.801 9.972 919,337 +0.19(+1.96%)
Aug 14, 2014 9.666 9.809 9.666 9.780 700,140 +0.11(+1.12%)
Aug 13, 2014 9.862 9.873 9.725 9.672 1,185,447 -0.12(-1.20%)
Aug 12, 2014 9.607 9.810 9.603 9.789 1,276,305 +0.15(+1.60%)
Aug 11, 2014 9.477 9.644 9.477 9.635 1,433,939 +0.30(+3.21%)
Aug 08, 2014 9.194 9.348 9.097 9.336 1,063,907 +0.06(+0.61%)
Aug 07, 2014 9.328 9.457 9.230 9.279 1,483,658 +0.15(+1.64%)
Aug 06, 2014 9.133 9.182 9.052 9.129 992,787 +0.04(+0.40%)
Aug 05, 2014 9.169 9.263 9.060 9.093 1,298,077 -0.21(-2.22%)
Aug 04, 2014 9.255 9.311 9.109 9.299 1,018,375 +0.11(+1.19%)
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.