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 (%)
May 31, 2018 5.688 5.743 5.658 5.713 1,131,784 +0.01(+0.22%)
May 30, 2018 5.739 5.841 5.624 5.701 2,113,094 -0.00(-0.07%)
May 29, 2018 5.496 5.760 5.479 5.705 2,759,289 +0.03(+0.53%)
May 25, 2018 5.675 5.675 5.675 0 -0.16(-2.77%)
May 24, 2018 5.850 5.862 5.705 5.837 1,583,138 -0.06(-1.08%)
May 23, 2018 6.037 6.071 5.841 5.901 2,424,264 -0.28(-4.48%)
May 22, 2018 6.122 6.216 6.016 6.177 1,562,390 +0.22(+3.64%)
May 21, 2018 6.241 6.280 5.907 5.960 2,464,327 -0.24(-3.91%)
May 18, 2018 6.096 6.241 6.024 6.203 3,242,581 +0.04(+0.62%)
May 17, 2018 6.233 6.233 6.079 6.165 1,390,525 -0.11(-1.70%)
May 16, 2018 6.262 6.288 6.182 6.271 1,159,747 +0.03(+0.48%)
May 15, 2018 6.377 6.377 6.216 6.241 1,194,678 -0.24(-3.68%)
May 14, 2018 6.480 6.505 6.437 6.480 2,190,785 +0.07(+1.06%)
May 11, 2018 6.407 6.450 6.267 6.411 1,982,371 +0.00(+0.00%)
May 10, 2018 6.224 6.411 6.220 6.411 1,530,292 +0.23(+3.72%)
May 09, 2018 6.199 6.291 6.135 6.182 2,038,768 -0.11(-1.69%)
May 08, 2018 6.382 6.411 6.267 6.288 1,828,933 -0.09(-1.34%)
May 07, 2018 6.463 6.507 6.365 6.373 1,625,576 -0.09(-1.32%)
May 04, 2018 6.399 6.475 6.382 6.458 2,153,529 -0.07(-1.11%)
May 03, 2018 6.705 6.884 6.469 6.531 2,051,405 -0.67(-9.34%)
May 02, 2018 7.297 7.301 7.182 7.203 1,006,451 -0.08(-1.05%)
May 01, 2018 7.344 7.344 7.178 7.280 469,438 -0.09(-1.27%)
Apr 30, 2018 7.642 7.659 7.365 7.374 1,145,816 -0.22(-2.86%)
Apr 27, 2018 7.582 7.650 7.574 7.591 1,040,312 +0.06(+0.73%)
Apr 26, 2018 7.497 7.552 7.455 7.535 926,170 +0.05(+0.68%)
Apr 25, 2018 7.395 7.523 7.301 7.484 1,498,033 +0.01(+0.11%)
Apr 24, 2018 7.740 7.765 7.461 7.476 1,937,283 -0.29(-3.68%)
Apr 23, 2018 7.838 7.846 7.753 7.761 824,652 -0.13(-1.62%)
Apr 20, 2018 7.833 7.910 7.759 7.889 1,129,505 +0.03(+0.38%)
Apr 19, 2018 7.902 7.919 7.816 7.859 2,177,339 -0.16(-2.02%)
Apr 18, 2018 7.906 8.080 7.897 8.021 1,191,319 +0.21(+2.67%)
Apr 17, 2018 7.982 7.995 7.808 7.812 2,370,561 -0.24(-3.01%)
Apr 16, 2018 8.259 8.268 8.014 8.055 2,406,609 -0.16(-1.92%)
Apr 13, 2018 8.280 8.336 8.170 8.212 2,217,886 -0.09(-1.08%)
Apr 12, 2018 8.459 8.472 8.268 8.302 1,983,110 -0.15(-1.81%)
Apr 11, 2018 8.476 8.512 8.412 8.455 2,640,767 -0.02(-0.25%)
Apr 10, 2018 8.468 8.506 8.429 8.476 2,070,316 -0.00(-0.05%)
Apr 09, 2018 8.689 8.689 8.463 8.481 876,394 -0.22(-2.50%)
Apr 06, 2018 8.762 8.776 8.621 8.698 930,921 -0.13(-1.45%)
Apr 05, 2018 8.936 8.970 8.800 8.825 1,106,073 +0.05(+0.58%)
Apr 04, 2018 8.651 8.783 8.615 8.774 922,303 +0.02(+0.19%)
Apr 03, 2018 9.064 9.064 8.725 8.757 1,481,614 -0.24(-2.65%)
Apr 02, 2018 9.094 9.106 8.864 8.996 1,147,190 -0.21(-2.27%)
Mar 29, 2018 9.204 9.204 9.204 0 +0.26(+2.90%)
Mar 28, 2018 8.821 8.970 8.770 8.945 1,906,900 +0.10(+1.11%)
Mar 27, 2018 8.915 8.962 8.828 8.847 914,122 -0.07(-0.81%)
Mar 26, 2018 8.957 9.000 8.872 8.919 904,468 +0.02(+0.24%)
Mar 23, 2018 8.991 9.060 8.885 8.898 882,503 -0.09(-0.99%)
Mar 22, 2018 9.115 9.179 8.968 8.987 1,095,423 -0.20(-2.18%)
Mar 21, 2018 9.106 9.213 9.060 9.187 1,043,739 +0.14(+1.60%)
Mar 20, 2018 9.170 9.191 9.030 9.043 817,333 -0.13(-1.44%)
Mar 19, 2018 9.187 9.234 9.096 9.174 752,921 -0.09(-0.97%)
Mar 16, 2018 9.277 9.334 9.226 9.264 1,114,475 +0.00(+0.00%)
Mar 15, 2018 9.387 9.417 9.255 9.264 1,830,748 -0.21(-2.20%)
Mar 14, 2018 9.502 9.532 9.421 9.472 816,133 -0.01(-0.13%)
Mar 13, 2018 9.613 9.617 9.438 9.485 1,082,790 -0.11(-1.11%)
Mar 12, 2018 9.685 9.707 9.570 9.592 818,514 -0.09(-0.88%)
Mar 09, 2018 9.562 9.702 9.475 9.677 1,257,483 +0.21(+2.25%)
Mar 08, 2018 9.570 9.570 9.413 9.464 1,065,864 -0.09(-0.89%)
Mar 07, 2018 9.579 9.549 920,408 -0.06(-0.62%)
Mar 06, 2018 9.596 9.668 9.549 9.609 1,592,548 +0.11(+1.12%)
Mar 05, 2018 9.485 9.524 9.464 9.502 1,041,851 -0.05(-0.49%)
Mar 02, 2018 9.443 9.570 9.336 9.549 1,693,032 -0.07(-0.76%)
Mar 01, 2018 9.757 9.859 9.550 9.622 1,736,872 -0.22(-2.24%)
Feb 28, 2018 9.994 9.994 9.842 9.842 1,350,803 -0.09(-0.89%)
Feb 27, 2018 10.09 10.12 9.918 9.931 839,709 -0.20(-2.00%)
Feb 26, 2018 10.27 10.27 10.07 10.13 1,286,570 -0.16(-1.60%)
Feb 23, 2018 10.31 10.33 10.18 10.30 1,012,137 +0.12(+1.16%)
Feb 22, 2018 10.18 1,783,276 -0.04(-0.41%)
Feb 21, 2018 10.27 10.34 10.20 10.22 1,696,227 -0.04(-0.41%)
Feb 20, 2018 10.21 10.31 10.20 10.27 1,394,074 -0.04(-0.37%)
Feb 16, 2018 10.30 10.30 10.30 0 -0.06(-0.61%)
Feb 15, 2018 10.35 10.42 10.31 10.37 820,355 +0.03(+0.33%)
Feb 14, 2018 10.14 10.36 10.04 10.33 979,090 +0.14(+1.37%)
Feb 13, 2018 10.16 10.22 10.08 10.19 613,359 +0.02(+0.21%)
Feb 12, 2018 10.09 10.28 10.05 10.17 880,475 +0.16(+1.56%)
Feb 09, 2018 10.04 10.10 9.745 10.02 1,271,482 +0.10(+1.02%)
Feb 08, 2018 10.41 10.41 9.905 9.914 1,398,631 -0.36(-3.46%)
Feb 07, 2018 10.43 10.51 10.27 10.27 1,180,406 -0.27(-2.53%)
Feb 06, 2018 10.21 10.56 10.15 10.54 1,649,810 +0.28(+2.72%)
Feb 05, 2018 10.51 10.53 10.14 10.26 1,071,809 -0.30(-2.81%)
Feb 02, 2018 10.62 10.66 10.47 10.55 1,538,057 -0.29(-2.69%)
Feb 01, 2018 10.95 10.96 10.84 10.84 2,823,781 +0.01(+0.12%)
Jan 31, 2018 10.88 10.92 10.75 10.83 1,116,971 +0.24(+2.24%)
Jan 30, 2018 10.61 10.66 10.50 10.60 1,168,979 +0.01(+0.12%)
Jan 29, 2018 10.61 10.66 10.53 10.58 1,021,016 -0.30(-2.80%)
Jan 26, 2018 10.82 10.98 10.75 10.89 1,155,132 -0.08(-0.73%)
Jan 25, 2018 10.87 11.20 10.86 10.97 1,038,815 +0.10(+0.94%)
Jan 24, 2018 10.60 10.92 10.47 10.87 1,730,252 +0.48(+4.60%)
Jan 23, 2018 10.32 10.43 10.29 10.39 1,167,154 -0.10(-0.93%)
Jan 22, 2018 10.43 10.49 10.42 10.49 553,814 +0.03(+0.32%)
Jan 19, 2018 10.38 10.46 10.37 10.45 562,877 +0.07(+0.65%)
Jan 18, 2018 10.33 10.46 10.32 10.38 959,671 +0.08(+0.82%)
Jan 17, 2018 10.22 10.40 10.21 10.30 1,107,267 +0.14(+1.37%)
Jan 16, 2018 10.21 10.23 10.15 10.16 578,754 -0.02(-0.17%)
Jan 12, 2018 10.18 10.18 10.18 0 +0.03(+0.29%)
Jan 11, 2018 10.06 10.17 10.01 10.15 1,122,752 +0.12(+1.18%)
Jan 10, 2018 10.08 10.10 9.994 10.03 777,633 -0.06(-0.59%)
Jan 09, 2018 10.12 10.15 10.07 10.09 1,154,123 -0.07(-0.67%)
Jan 08, 2018 10.04 10.16 10.04 10.16 912,938 +0.00(+0.04%)
Jan 05, 2018 10.15 10.17 10.07 10.15 1,272,201 +0.01(+0.13%)
Jan 04, 2018 10.10 10.23 10.06 10.14 1,068,848 +0.11(+1.14%)
Jan 03, 2018 9.977 10.08 9.952 10.02 734,017 +0.05(+0.51%)
Jan 02, 2018 9.880 9.998 9.829 9.973 793,359 +0.36(+3.70%)
Dec 29, 2017 9.618 9.618 9.618 0 +0.07(+0.71%)
Dec 28, 2017 9.491 9.575 9.491 9.550 522,625 +0.11(+1.12%)
Dec 27, 2017 9.487 9.548 9.440 9.444 346,496 -0.03(-0.27%)
Dec 26, 2017 9.482 9.495 9.372 9.470 403,495 +0.08(+0.81%)
Dec 22, 2017 9.436 9.440 9.326 9.393 471,373 -0.08(-0.80%)
Dec 21, 2017 9.343 9.533 9.317 9.470 909,969 +0.10(+1.08%)
Dec 20, 2017 9.338 9.415 9.305 9.368 568,417 +0.07(+0.77%)
Dec 19, 2017 9.279 9.309 9.190 9.296 579,069 +0.04(+0.46%)
Dec 18, 2017 9.211 9.317 9.211 9.254 1,027,182 -0.00(-0.05%)
Dec 15, 2017 9.347 9.351 9.195 9.258 1,601,201 +0.04(+0.41%)
Dec 14, 2017 9.207 9.292 9.186 9.220 859,006 -0.05(-0.50%)
Dec 13, 2017 9.482 9.542 9.211 9.266 1,593,378 -0.11(-1.22%)
Dec 12, 2017 8.949 9.444 8.936 9.381 1,671,549 +0.26(+2.88%)
Dec 11, 2017 9.059 9.186 9.055 9.118 1,191,164 +0.04(+0.42%)
Dec 08, 2017 9.161 9.178 9.051 9.080 1,425,244 -0.07(-0.79%)
Dec 07, 2017 9.063 9.184 8.869 9.152 1,031,231 -0.14(-1.55%)
Dec 06, 2017 9.283 9.330 9.178 9.296 781,670 +0.04(+0.41%)
Dec 05, 2017 9.343 9.415 9.250 9.258 858,904 -0.01(-0.14%)
Dec 04, 2017 9.195 9.313 9.182 9.271 1,013,933 +0.17(+1.81%)
Dec 01, 2017 9.021 9.152 8.962 9.106 1,589,103 +0.06(+0.61%)
Nov 30, 2017 9.080 9.114 8.886 9.051 1,719,045 -0.17(-1.88%)
Nov 29, 2017 9.482 9.491 9.190 9.224 1,167,752 -0.23(-2.42%)
Nov 28, 2017 9.575 9.592 9.415 9.453 1,123,768 -0.02(-0.18%)
Nov 27, 2017 9.440 9.567 9.427 9.470 875,920 -0.10(-1.02%)
Nov 24, 2017 9.512 9.597 9.512 9.567 656,367 -0.06(-0.62%)
Nov 22, 2017 9.707 9.762 9.567 9.626 974,964 +0.04(+0.44%)
Nov 21, 2017 9.495 9.732 9.474 9.584 1,435,846 +0.07(+0.71%)
Nov 20, 2017 9.465 9.561 9.338 9.516 923,904 +0.08(+0.85%)
Nov 17, 2017 9.321 9.499 9.296 9.436 1,073,580 +0.10(+1.09%)
Nov 16, 2017 9.296 9.372 9.216 9.334 1,157,800 +0.13(+1.43%)
Nov 15, 2017 9.021 9.207 8.920 9.203 1,668,330 +0.15(+1.68%)
Nov 14, 2017 9.220 9.224 9.021 9.051 1,236,060 -0.19(-2.02%)
Nov 13, 2017 9.207 9.288 9.144 9.237 1,501,290 +0.12(+1.30%)
Nov 10, 2017 9.275 9.393 9.055 9.118 2,097,208 -0.53(-5.52%)
Nov 09, 2017 9.592 9.711 9.444 9.652 1,171,342 -0.39(-3.84%)
Nov 08, 2017 10.01 10.08 9.893 10.04 601,447 +0.14(+1.37%)
Nov 07, 2017 10.10 10.13 9.829 9.901 1,180,625 -0.26(-2.54%)
Nov 06, 2017 9.994 10.23 9.977 10.16 1,277,272 +0.34(+3.49%)
Nov 03, 2017 9.931 9.952 9.584 9.817 1,873,363 -0.16(-1.61%)
Nov 02, 2017 10.01 10.03 9.914 9.977 1,032,627 +0.04(+0.43%)
Nov 01, 2017 9.960 10.01 9.821 9.935 2,301,331 -0.17(-1.72%)
Oct 31, 2017 10.10 10.26 10.07 10.11 966,650 -0.04(-0.38%)
Oct 30, 2017 10.21 10.38 10.07 10.15 1,376,198 -0.32(-3.07%)
Oct 27, 2017 10.26 10.49 10.23 10.47 995,660 +0.28(+2.78%)
Oct 26, 2017 10.29 10.35 10.14 10.18 1,022,122 -0.14(-1.39%)
Oct 25, 2017 10.35 10.35 10.04 10.33 1,247,655 +0.04(+0.41%)
Oct 24, 2017 10.23 10.33 10.21 10.29 999,720 +0.08(+0.75%)
Oct 23, 2017 10.32 10.38 10.19 10.21 957,683 -0.14(-1.35%)
Oct 20, 2017 10.48 10.51 10.34 10.35 745,551 -0.07(-0.69%)
Oct 19, 2017 10.33 10.43 10.29 10.42 1,158,511 -0.10(-0.93%)
Oct 18, 2017 10.51 10.54 10.45 10.52 861,490 -0.01(-0.12%)
Oct 17, 2017 10.43 10.58 10.40 10.53 951,522 +0.03(+0.28%)
Oct 16, 2017 10.51 10.55 10.41 10.50 989,853 +0.01(+0.12%)
Oct 13, 2017 10.50 10.58 10.38 10.49 1,116,177 +0.18(+1.72%)
Oct 12, 2017 10.18 10.35 10.12 10.31 1,104,963 +0.04(+0.41%)
Oct 11, 2017 10.40 10.46 10.17 10.27 690,614 +0.03(+0.29%)
Oct 10, 2017 10.26 10.30 10.16 10.24 1,058,059 +0.19(+1.94%)
Oct 09, 2017 10.30 10.32 10.00 10.04 1,215,442 -0.30(-2.86%)
Oct 06, 2017 10.37 10.37 10.23 10.34 815,931 -0.15(-1.41%)
Oct 05, 2017 10.60 10.74 10.46 10.49 2,072,400 -0.09(-0.84%)
Oct 04, 2017 10.46 10.63 10.44 10.58 1,046,377 +0.17(+1.58%)
Oct 03, 2017 10.09 10.42 10.08 10.41 1,028,116 +0.30(+2.97%)
Oct 02, 2017 10.05 10.13 10.01 10.11 564,378 +0.03(+0.34%)
Sep 29, 2017 10.07 10.12 9.982 10.08 912,210 +0.08(+0.80%)
Sep 28, 2017 10.07 10.13 9.990 9.998 753,565 -0.08(-0.80%)
Sep 27, 2017 10.28 10.31 10.07 10.08 1,142,547 -0.34(-3.25%)
Sep 26, 2017 10.43 10.48 10.38 10.42 747,510 -0.00(-0.04%)
Sep 25, 2017 10.50 10.53 10.40 10.42 791,962 -0.11(-1.04%)
Sep 22, 2017 10.47 10.62 10.38 10.53 1,167,563 +0.08(+0.73%)
Sep 21, 2017 10.57 10.59 10.38 10.46 741,367 -0.10(-0.92%)
Sep 20, 2017 10.49 10.57 10.43 10.55 949,900 +0.09(+0.89%)
Sep 19, 2017 10.49 10.51 10.42 10.46 812,041 -0.01(-0.12%)
Sep 18, 2017 10.46 10.54 10.42 10.47 793,326 -0.06(-0.56%)
Sep 15, 2017 10.45 10.54 10.40 10.53 1,823,446 +0.05(+0.52%)
Sep 14, 2017 10.30 10.48 10.25 10.48 964,227 +0.12(+1.19%)
Sep 13, 2017 10.26 10.46 10.21 10.35 1,082,336 +0.09(+0.91%)
Sep 12, 2017 10.14 10.38 10.12 10.26 1,291,263 +0.07(+0.66%)
Sep 11, 2017 10.26 10.30 10.14 10.19 899,580 +0.04(+0.42%)
Sep 08, 2017 10.13 10.23 10.13 10.15 711,523 +0.01(+0.08%)
Sep 07, 2017 10.08 10.17 10.08 10.14 605,420 +0.10(+1.01%)
Sep 06, 2017 10.02 10.06 9.914 10.04 781,164 +0.17(+1.67%)
Sep 05, 2017 10.11 10.13 9.859 9.876 1,332,974 -0.06(-0.60%)
Sep 01, 2017 9.986 10.02 9.880 9.935 1,625,172 +0.08(+0.86%)
Aug 31, 2017 9.893 9.914 9.808 9.850 1,484,212 +0.00(+0.00%)
Aug 30, 2017 9.808 9.922 9.766 9.850 1,460,588 +0.02(+0.17%)
Aug 29, 2017 9.749 9.863 9.728 9.833 810,436 -0.02(-0.21%)
Aug 28, 2017 9.817 9.954 9.800 9.855 789,708 +0.09(+0.91%)
Aug 25, 2017 9.893 9.939 9.732 9.766 915,736 -0.08(-0.86%)
Aug 24, 2017 9.715 9.939 9.715 9.850 1,593,681 +0.19(+1.97%)
Aug 23, 2017 9.554 9.671 9.474 9.660 934,607 +0.12(+1.29%)
Aug 22, 2017 9.529 9.702 9.516 9.537 1,332,889 +0.14(+1.49%)
Aug 21, 2017 9.419 9.474 9.374 9.398 1,949,604 -0.02(-0.22%)
Aug 18, 2017 9.393 9.482 9.370 9.419 1,440,651 +0.06(+0.68%)
Aug 17, 2017 9.406 9.470 9.321 9.355 2,156,497 -0.24(-2.49%)
Aug 16, 2017 9.498 9.637 9.418 9.595 1,398,392 +0.08(+0.88%)
Aug 15, 2017 9.506 9.557 9.473 9.511 1,411,632 +0.02(+0.22%)
Aug 14, 2017 9.359 9.628 9.359 9.489 2,501,096 +0.10(+1.08%)
Aug 11, 2017 9.086 9.439 9.023 9.389 1,602,649 +0.19(+2.10%)
Aug 10, 2017 9.010 9.325 8.922 9.195 2,804,318 -0.32(-3.40%)
Aug 09, 2017 9.473 9.523 9.435 9.519 782,990 -0.09(-0.96%)
Aug 08, 2017 9.628 9.670 9.540 9.611 1,005,124 -0.06(-0.61%)
Aug 07, 2017 9.654 9.687 9.603 9.670 647,339 +0.03(+0.35%)
Aug 04, 2017 9.805 9.624 9.637 517,775 -0.11(-1.12%)
Aug 03, 2017 9.679 9.750 9.578 9.746 3,951,662 +0.17(+1.76%)
Aug 02, 2017 10.06 10.43 9.569 9.578 4,775,577 -0.48(-4.73%)
Aug 01, 2017 9.935 10.06 9.923 10.05 1,902,716 +0.10(+0.97%)
Jul 31, 2017 9.927 9.965 9.872 9.956 1,005,945 +0.06(+0.59%)
Jul 28, 2017 9.843 9.906 9.809 9.897 730,752 +0.05(+0.51%)
Jul 27, 2017 9.847 9.893 9.792 9.847 1,065,405 +0.09(+0.91%)
Jul 26, 2017 9.872 9.893 9.658 9.759 1,692,093 -0.13(-1.32%)
Jul 25, 2017 10.07 10.07 9.822 9.889 858,769 -0.09(-0.89%)
Jul 24, 2017 10.04 10.05 9.927 9.977 570,279 -0.05(-0.46%)
Jul 21, 2017 10.08 10.10 9.994 10.02 419,946 -0.04(-0.42%)
Jul 20, 2017 10.02 10.09 9.965 10.07 1,053,796 +0.19(+1.87%)
Jul 19, 2017 9.868 9.881 9.759 9.881 1,036,770 +0.03(+0.30%)
Jul 18, 2017 10.06 10.06 9.809 9.851 1,591,004 -0.17(-1.72%)
Jul 17, 2017 10.18 10.19 10.02 10.02 949,201 -0.33(-3.17%)
Jul 14, 2017 10.28 10.39 10.28 10.35 763,017 +0.13(+1.28%)
Jul 13, 2017 10.23 10.27 10.14 10.22 930,984 +0.04(+0.41%)
Jul 12, 2017 10.01 10.23 9.977 10.18 1,546,324 +0.26(+2.63%)
Jul 11, 2017 9.830 9.973 9.818 9.919 1,068,952 +0.08(+0.81%)
Jul 10, 2017 9.897 9.944 9.788 9.839 649,203 +0.03(+0.26%)
Jul 07, 2017 9.876 9.906 9.675 9.813 1,105,495 +0.04(+0.43%)
Jul 06, 2017 9.914 9.919 9.733 9.771 937,039 -0.17(-1.73%)
Jul 05, 2017 9.826 9.952 9.750 9.944 1,328,901 +0.04(+0.42%)
Jul 03, 2017 9.940 9.990 9.885 9.902 360,126 +0.00(+0.04%)
Jun 30, 2017 9.750 9.948 9.750 9.897 1,017,389 +0.23(+2.39%)
Jun 29, 2017 9.725 9.750 9.611 9.666 1,701,935 -0.05(-0.48%)
Jun 28, 2017 9.725 9.742 9.620 9.712 1,686,037 -0.00(-0.04%)
Jun 27, 2017 9.721 9.767 9.649 9.717 1,017,349 -0.08(-0.77%)
Jun 26, 2017 9.696 9.813 9.691 9.792 944,140 +0.25(+2.60%)
Jun 23, 2017 9.561 9.611 9.506 9.544 1,386,669 -0.09(-0.96%)
Jun 22, 2017 9.582 9.637 9.489 9.637 1,023,314 +0.06(+0.66%)
Jun 21, 2017 9.658 9.696 9.536 9.574 855,923 -0.06(-0.65%)
Jun 20, 2017 9.826 9.839 9.607 9.637 976,025 -0.27(-2.72%)
Jun 19, 2017 9.839 9.940 9.786 9.906 930,924 +0.03(+0.26%)
Jun 16, 2017 9.818 9.910 9.792 9.881 1,908,555 +0.10(+1.03%)
Jun 15, 2017 9.641 9.788 9.557 9.780 1,116,350 -0.05(-0.47%)
Jun 14, 2017 10.01 10.06 9.729 9.826 1,526,354 -0.10(-0.98%)
Jun 13, 2017 9.885 9.931 9.763 9.923 767,713 +0.09(+0.90%)
Jun 12, 2017 9.931 9.973 9.771 9.834 1,272,888 -0.16(-1.56%)
Jun 09, 2017 10.18 10.21 9.956 9.990 1,346,394 -0.21(-2.02%)
Jun 08, 2017 10.04 10.20 9.994 10.20 867,234 +0.03(+0.33%)
Jun 07, 2017 10.11 10.17 10.09 10.16 934,916 +0.00(+0.00%)
Jun 06, 2017 9.986 10.19 9.969 10.16 1,020,159 +0.18(+1.81%)
Jun 05, 2017 9.944 10.03 9.914 9.982 1,412,245 -0.09(-0.88%)
Jun 02, 2017 10.02 10.11 9.969 10.07 1,476,073 +0.18(+1.79%)
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.