Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 48.73 49.02 48.10 48.32 4,705,038 -0.35(-0.72%)
Oct 30, 2006 48.02 48.73 48.02 48.67 4,360,398 +0.66(+1.38%)
Oct 27, 2006 48.34 48.34 47.93 48.01 3,710,416 -0.37(-0.77%)
Oct 26, 2006 48.48 48.63 48.27 48.38 2,459,264 -0.15(-0.30%)
Oct 25, 2006 48.70 49.00 48.18 48.53 4,014,822 -0.24(-0.50%)
Oct 24, 2006 48.61 48.94 48.57 48.77 4,047,571 +0.01(+0.01%)
Oct 23, 2006 48.73 49.34 48.48 48.77 4,989,639 -0.03(-0.07%)
Oct 20, 2006 48.20 48.90 47.71 48.80 7,820,054 +0.55(+1.13%)
Oct 19, 2006 47.44 48.79 47.23 48.25 16,588,882 +1.82(+3.92%)
Oct 18, 2006 47.45 47.60 46.23 46.43 7,016,466 -0.83(-1.75%)
Oct 17, 2006 47.22 47.76 46.88 47.26 4,796,110 -0.27(-0.57%)
Oct 16, 2006 46.86 47.84 46.82 47.53 4,453,654 +0.46(+0.98%)
Oct 13, 2006 47.29 47.42 47.01 47.07 3,399,928 -0.24(-0.50%)
Oct 12, 2006 47.54 47.58 47.20 47.30 3,306,361 +0.04(+0.08%)
Oct 11, 2006 47.07 47.53 47.02 47.27 4,093,887 -0.11(-0.23%)
Oct 10, 2006 47.45 47.60 47.27 47.38 3,330,532 -0.08(-0.16%)
Oct 09, 2006 47.37 47.60 47.14 47.45 3,138,251 -0.17(-0.36%)
Oct 06, 2006 48.06 48.07 47.43 47.63 4,162,971 -0.74(-1.54%)
Oct 05, 2006 47.64 48.56 47.58 48.37 6,884,847 +0.60(+1.26%)
Oct 04, 2006 47.13 47.89 46.55 47.77 5,481,492 +0.56(+1.20%)
Oct 03, 2006 46.48 47.54 46.21 47.20 5,209,522 +0.78(+1.67%)
Oct 02, 2006 46.45 46.65 46.12 46.43 3,983,477 +0.30(+0.64%)
Sep 29, 2006 46.59 46.60 45.77 46.13 4,934,902 -0.38(-0.81%)
Sep 28, 2006 46.43 46.69 46.23 46.51 3,520,162 +0.08(+0.18%)
Sep 27, 2006 46.41 46.79 46.18 46.43 4,035,251 -0.20(-0.43%)
Sep 26, 2006 46.21 46.71 46.05 46.63 4,361,646 +0.58(+1.25%)
Sep 25, 2006 46.16 46.20 45.34 46.05 5,261,920 +0.59(+1.30%)
Sep 22, 2006 45.54 45.84 45.32 45.46 3,649,909 -0.08(-0.17%)
Sep 21, 2006 46.68 46.75 45.45 45.54 5,774,982 -1.03(-2.20%)
Sep 20, 2006 46.68 46.94 46.44 46.56 4,158,916 +0.26(+0.57%)
Sep 19, 2006 46.77 46.77 46.11 46.30 4,285,856 -0.27(-0.58%)
Sep 18, 2006 46.66 46.80 46.41 46.57 3,865,894 +0.07(+0.15%)
Sep 15, 2006 46.01 46.59 46.01 46.50 6,938,337 +0.49(+1.06%)
Sep 14, 2006 46.68 46.77 46.00 46.01 4,174,355 -0.80(-1.70%)
Sep 13, 2006 46.48 47.18 46.11 46.80 5,251,784 +0.28(+0.59%)
Sep 12, 2006 45.69 46.53 45.40 46.53 6,904,964 +1.03(+2.27%)
Sep 11, 2006 44.38 45.54 44.25 45.50 4,723,752 +0.89(+2.00%)
Sep 08, 2006 44.75 45.01 44.49 44.61 3,435,016 -0.10(-0.23%)
Sep 07, 2006 44.95 45.27 44.68 44.71 3,718,993 -0.37(-0.82%)
Sep 06, 2006 45.55 45.55 44.91 45.08 5,765,469 -0.49(-1.07%)
Sep 05, 2006 45.83 45.94 45.21 45.57 3,631,664 -0.01(-0.03%)
Sep 01, 2006 45.46 45.65 45.21 45.58 4,217,864 +0.66(+1.47%)
Aug 31, 2006 45.46 45.61 44.56 44.92 7,169,292 -0.31(-0.69%)
Aug 30, 2006 45.27 45.35 45.00 45.23 3,363,437 +0.13(+0.28%)
Aug 29, 2006 45.52 45.52 44.89 45.11 6,589,642 -0.12(-0.27%)
Aug 28, 2006 45.48 45.86 45.07 45.23 4,967,183 -0.03(-0.06%)
Aug 25, 2006 44.89 45.34 44.84 45.25 3,215,288 +0.37(+0.81%)
Aug 24, 2006 45.59 45.69 44.74 44.89 4,263,088 -0.33(-0.74%)
Aug 23, 2006 45.65 45.91 44.94 45.22 4,967,495 -0.27(-0.59%)
Aug 22, 2006 45.03 45.63 44.72 45.49 5,108,782 +0.62(+1.39%)
Aug 21, 2006 45.45 45.46 44.86 44.87 4,976,540 -0.71(-1.56%)
Aug 18, 2006 45.95 46.01 45.34 45.58 5,628,705 -0.37(-0.80%)
Aug 17, 2006 45.85 46.25 45.67 45.95 6,723,599 -0.31(-0.67%)
Aug 16, 2006 44.71 46.29 44.60 46.25 15,841,434 +2.01(+4.54%)
Aug 15, 2006 43.73 44.31 43.61 44.25 7,000,871 +1.09(+2.53%)
Aug 14, 2006 43.09 43.60 43.00 43.16 7,860,912 +0.51(+1.19%)
Aug 11, 2006 42.78 42.83 42.40 42.65 5,525,469 +0.02(+0.05%)
Aug 10, 2006 42.00 42.71 42.00 42.63 6,480,012 +0.36(+0.85%)
Aug 09, 2006 42.75 42.83 42.01 42.27 8,979,511 -0.17(-0.41%)
Aug 08, 2006 42.81 42.88 42.16 42.44 8,239,392 -0.21(-0.48%)
Aug 07, 2006 43.96 43.96 42.64 42.65 7,411,008 -0.79(-1.82%)
Aug 04, 2006 44.87 45.46 43.28 43.44 11,347,234 -0.55(-1.25%)
Aug 03, 2006 43.60 44.18 43.28 43.99 8,905,592 +0.33(+0.75%)
Aug 02, 2006 44.09 44.22 43.54 43.66 9,991,754 -0.46(-1.05%)
Aug 01, 2006 44.03 44.26 43.62 44.12 6,226,912 -0.06(-0.15%)
Jul 31, 2006 44.63 44.66 44.09 44.19 7,699,664 -0.71(-1.57%)
Jul 28, 2006 43.93 44.98 43.70 44.89 12,438,075 +1.00(+2.28%)
Jul 27, 2006 43.34 44.02 42.84 43.89 19,635,594 +0.40(+0.91%)
Jul 26, 2006 45.59 45.66 43.46 43.50 31,067,350 -2.55(-5.53%)
Jul 25, 2006 46.07 46.09 43.12 46.04 72,426,184 -5.26(-10.25%)
Jul 24, 2006 50.49 51.50 50.53 51.30 3,709,169 +0.81(+1.61%)
Jul 21, 2006 50.95 50.95 49.97 50.49 5,566,326 -0.15(-0.30%)
Jul 20, 2006 51.47 51.84 50.61 50.64 4,073,926 -0.95(-1.84%)
Jul 19, 2006 51.00 51.86 50.93 51.59 5,737,867 +0.95(+1.87%)
Jul 18, 2006 50.25 50.75 50.00 50.64 3,263,008 +0.25(+0.50%)
Jul 17, 2006 50.40 50.77 50.18 50.39 2,666,515 +0.01(+0.01%)
Jul 14, 2006 50.87 50.89 49.52 50.38 5,103,947 -0.49(-0.96%)
Jul 13, 2006 51.52 51.52 50.68 50.87 5,398,841 -0.87(-1.69%)
Jul 12, 2006 52.49 52.49 51.48 51.74 2,909,323 -0.62(-1.18%)
Jul 11, 2006 52.09 52.41 51.58 52.36 2,526,944 +0.17(+0.33%)
Jul 10, 2006 52.03 52.33 51.92 52.18 1,506,591 +0.19(+0.36%)
Jul 07, 2006 52.49 52.50 51.86 52.00 2,473,767 -0.56(-1.06%)
Jul 06, 2006 52.88 52.96 52.20 52.56 3,049,518 -0.33(-0.62%)
Jul 05, 2006 53.19 53.19 52.49 52.88 3,072,286 -0.30(-0.55%)
Jul 03, 2006 53.21 53.22 52.93 53.18 1,181,444 +0.38(+0.73%)
Jun 30, 2006 53.20 53.31 52.79 52.79 4,143,010 -0.28(-0.53%)
Jun 29, 2006 52.49 53.12 52.26 53.08 4,896,228 +1.01(+1.93%)
Jun 28, 2006 51.67 52.15 51.62 52.07 4,136,616 +0.45(+0.87%)
Jun 27, 2006 51.65 51.98 51.58 51.62 2,948,153 -0.12(-0.22%)
Jun 26, 2006 51.38 51.74 51.32 51.74 1,815,208 +0.18(+0.35%)
Jun 23, 2006 51.33 51.93 51.21 51.56 2,462,538 -0.06(-0.12%)
Jun 22, 2006 51.46 51.74 51.20 51.62 3,006,321 +0.13(+0.25%)
Jun 21, 2006 51.47 51.85 51.37 51.49 5,329,445 +0.38(+0.74%)
Jun 20, 2006 50.92 51.42 50.90 51.11 3,732,249 +0.27(+0.53%)
Jun 19, 2006 51.20 51.27 50.69 50.84 3,805,699 +0.01(+0.01%)
Jun 16, 2006 51.02 51.27 50.81 50.84 5,474,786 -0.18(-0.35%)
Jun 15, 2006 50.13 51.10 50.02 51.02 5,105,195 +0.87(+1.74%)
Jun 14, 2006 50.32 50.63 49.73 50.15 4,548,936 -0.33(-0.66%)
Jun 13, 2006 50.53 51.04 50.35 50.48 3,806,011 +0.04(+0.08%)
Jun 12, 2006 50.79 51.00 50.44 50.44 2,533,182 -0.21(-0.42%)
Jun 09, 2006 51.03 51.50 50.63 50.65 3,129,362 -0.38(-0.74%)
Jun 08, 2006 51.08 51.20 50.18 51.03 4,867,378 -0.03(-0.06%)
Jun 07, 2006 51.36 51.86 51.03 51.06 3,637,122 -0.26(-0.51%)
Jun 06, 2006 51.14 51.42 50.60 51.33 3,185,815 +0.28(+0.54%)
Jun 05, 2006 51.95 52.01 50.97 51.05 3,202,189 -0.92(-1.78%)
Jun 02, 2006 51.95 52.10 51.73 51.97 3,415,523 +0.03(+0.05%)
Jun 01, 2006 51.86 52.04 51.51 51.95 2,918,836 +0.30(+0.57%)
May 31, 2006 51.33 51.65 51.15 51.65 4,104,647 +0.48(+0.94%)
May 30, 2006 51.80 51.81 51.11 51.17 2,818,874 -0.79(-1.52%)
May 26, 2006 51.86 51.99 51.62 51.96 2,166,086 +0.31(+0.60%)
May 25, 2006 51.68 52.05 51.54 51.65 3,097,549 +0.35(+0.69%)
May 24, 2006 51.43 51.79 51.04 51.30 5,756,112 -0.32(-0.62%)
May 23, 2006 51.65 52.20 51.56 51.62 4,972,017 +0.13(+0.25%)
May 22, 2006 51.49 51.90 50.99 51.49 5,052,017 +0.23(+0.45%)
May 19, 2006 51.04 51.45 50.86 51.26 4,382,074 +0.28(+0.55%)
May 18, 2006 51.30 51.49 50.97 50.98 5,133,889 -0.15(-0.29%)
May 17, 2006 51.47 51.63 50.90 51.13 4,727,338 -0.66(-1.28%)
May 16, 2006 52.15 52.20 51.79 51.79 2,817,783 -0.36(-0.69%)
May 15, 2006 51.62 52.37 51.49 52.15 3,756,420 +0.30(+0.57%)
May 12, 2006 52.47 52.48 51.78 51.85 3,637,745 -0.62(-1.19%)
May 11, 2006 52.88 52.94 52.18 52.47 3,661,917 -0.65(-1.23%)
May 10, 2006 53.06 53.22 52.88 53.13 3,471,663 -0.16(-0.30%)
May 09, 2006 53.30 53.51 52.91 53.29 3,286,244 -0.01(-0.01%)
May 08, 2006 53.85 53.86 53.25 53.29 3,214,977 -0.15(-0.29%)
May 05, 2006 53.22 53.81 53.06 53.45 5,591,434 +0.61(+1.15%)
May 04, 2006 52.58 53.13 52.58 52.84 3,979,111 +0.48(+0.92%)
May 03, 2006 52.35 52.68 52.15 52.36 3,350,337 +0.01(+0.02%)
May 02, 2006 52.21 52.55 51.74 52.35 3,625,738 +0.48(+0.93%)
May 01, 2006 52.15 52.21 51.68 51.86 3,643,515 -0.12(-0.23%)
Apr 28, 2006 52.19 52.19 51.81 51.99 4,137,863 -0.24(-0.47%)
Apr 27, 2006 51.88 52.37 51.63 52.23 4,693,810 +0.30(+0.58%)
Apr 26, 2006 51.90 52.20 51.62 51.93 2,785,190 +0.05(+0.10%)
Apr 25, 2006 52.58 52.59 51.74 51.88 4,743,089 -0.70(-1.33%)
Apr 24, 2006 52.60 52.85 52.43 52.58 3,447,180 -0.03(-0.05%)
Apr 21, 2006 52.88 52.99 52.31 52.60 4,236,889 -0.01(-0.02%)
Apr 20, 2006 52.26 52.95 52.26 52.61 5,574,903 -0.30(-0.57%)
Apr 19, 2006 53.13 53.14 52.70 52.92 3,631,040 +0.08(+0.15%)
Apr 18, 2006 52.48 52.95 52.09 52.84 5,693,578 +0.87(+1.68%)
Apr 17, 2006 52.25 52.42 51.88 51.97 3,880,085 -0.36(-0.69%)
Apr 13, 2006 52.24 52.35 52.08 52.33 2,510,102 +0.09(+0.17%)
Apr 12, 2006 52.33 52.39 52.11 52.24 3,307,608 +0.12(+0.23%)
Apr 11, 2006 52.39 52.42 51.79 52.11 4,265,427 -0.19(-0.37%)
Apr 10, 2006 52.45 52.56 51.95 52.31 3,219,187 -0.11(-0.21%)
Apr 07, 2006 52.17 52.47 51.96 52.42 5,873,383 +0.25(+0.48%)
Apr 06, 2006 51.84 52.24 51.40 52.17 4,153,302 +0.28(+0.54%)
Apr 05, 2006 51.71 52.01 51.65 51.88 4,406,246 +0.17(+0.32%)
Apr 04, 2006 51.15 51.87 51.09 51.72 5,327,106 +0.69(+1.34%)
Apr 03, 2006 51.17 51.32 50.82 51.03 4,660,282 +0.13(+0.25%)
Mar 31, 2006 51.09 51.29 50.89 50.90 4,975,136 -0.09(-0.18%)
Mar 30, 2006 50.95 51.42 50.83 50.99 5,232,135 -0.05(-0.10%)
Mar 29, 2006 50.74 51.22 50.60 51.04 5,020,048 +0.47(+0.93%)
Mar 28, 2006 50.06 50.75 50.06 50.58 3,113,144 -0.01(-0.03%)
Mar 27, 2006 50.54 50.70 50.38 50.59 2,774,742 +0.04(+0.09%)
Mar 24, 2006 50.07 50.59 50.07 50.54 2,899,654 -0.03(-0.05%)
Mar 23, 2006 50.57 50.63 50.25 50.57 3,839,227 +0.01(+0.01%)
Mar 22, 2006 50.04 50.60 49.92 50.56 3,560,552 +0.52(+1.04%)
Mar 21, 2006 50.32 50.33 49.99 50.04 3,788,233 -0.12(-0.23%)
Mar 20, 2006 50.08 50.27 49.90 50.16 3,078,836 +0.05(+0.10%)
Mar 17, 2006 50.21 50.22 49.95 50.11 5,312,759 +0.09(+0.18%)
Mar 16, 2006 50.02 50.13 49.74 50.02 5,161,959 -0.15(-0.29%)
Mar 15, 2006 49.98 50.27 49.80 50.16 4,173,107 +0.08(+0.17%)
Mar 14, 2006 49.31 50.13 49.27 50.08 5,059,659 +0.78(+1.57%)
Mar 13, 2006 49.82 49.83 49.18 49.31 2,822,773 -0.30(-0.61%)
Mar 10, 2006 49.18 49.70 49.01 49.61 4,284,297 +0.42(+0.86%)
Mar 09, 2006 49.31 49.52 49.00 49.18 3,839,539 -0.19(-0.39%)
Mar 08, 2006 49.22 49.38 48.74 49.38 4,640,321 +0.06(+0.13%)
Mar 07, 2006 48.84 49.36 48.70 49.31 4,276,187 +0.48(+0.98%)
Mar 06, 2006 48.35 48.95 48.19 48.83 3,408,505 +0.41(+0.85%)
Mar 03, 2006 47.73 48.73 47.72 48.42 4,693,342 +0.36(+0.75%)
Mar 02, 2006 48.14 48.20 47.79 48.06 3,309,948 -0.24(-0.49%)
Mar 01, 2006 48.16 48.41 48.02 48.30 3,609,207 +0.39(+0.82%)
Feb 28, 2006 48.70 48.68 47.86 47.91 4,457,864 -0.80(-1.63%)
Feb 27, 2006 48.30 48.73 48.30 48.70 2,287,256 +0.40(+0.84%)
Feb 24, 2006 48.34 48.61 48.10 48.30 3,130,454 +0.03(+0.07%)
Feb 23, 2006 48.32 48.67 48.23 48.27 2,872,364 -0.38(-0.79%)
Feb 22, 2006 48.56 48.81 48.45 48.65 3,098,641 +0.40(+0.82%)
Feb 21, 2006 48.84 48.85 48.00 48.25 3,792,911 -0.64(-1.31%)
Feb 17, 2006 48.93 48.94 48.61 48.90 3,475,562 +0.10(+0.20%)
Feb 16, 2006 48.67 48.86 48.41 48.80 3,305,269 -0.13(-0.26%)
Feb 15, 2006 48.69 48.96 48.27 48.93 3,338,018 +0.24(+0.50%)
Feb 14, 2006 48.25 48.91 48.11 48.68 5,443,909 +0.57(+1.19%)
Feb 13, 2006 47.71 48.27 47.68 48.11 2,587,607 +0.16(+0.33%)
Feb 10, 2006 47.39 48.26 47.31 47.95 4,461,139 +0.65(+1.37%)
Feb 09, 2006 47.39 47.39 47.08 47.30 3,440,162 -0.07(-0.15%)
Feb 08, 2006 46.68 47.45 46.68 47.38 3,261,137 +0.70(+1.50%)
Feb 07, 2006 47.21 47.36 46.64 46.68 3,922,658 -0.45(-0.95%)
Feb 06, 2006 46.85 47.32 46.78 47.13 2,775,366 +0.28(+0.59%)
Feb 03, 2006 46.81 47.00 46.65 46.85 3,972,249 -0.42(-0.88%)
Feb 02, 2006 47.93 48.16 47.26 47.27 3,685,933 -0.67(-1.40%)
Feb 01, 2006 48.05 48.07 47.63 47.94 3,665,504 -0.10(-0.20%)
Jan 31, 2006 48.04 48.38 47.85 48.04 4,009,052 +0.01(+0.01%)
Jan 30, 2006 48.45 48.55 48.03 48.03 3,568,817 -0.32(-0.66%)
Jan 27, 2006 48.61 48.63 48.09 48.35 6,382,234 -0.10(-0.20%)
Jan 26, 2006 49.23 49.18 47.62 48.45 10,685,401 -0.78(-1.58%)
Jan 25, 2006 49.09 49.34 48.61 49.22 5,657,087 +0.39(+0.80%)
Jan 24, 2006 48.41 49.06 48.26 48.83 5,043,752 +0.60(+1.25%)
Jan 23, 2006 48.53 48.55 47.86 48.23 3,751,274 -0.02(-0.04%)
Jan 20, 2006 49.18 49.36 48.09 48.25 6,656,543 -0.86(-1.75%)
Jan 19, 2006 48.60 49.37 48.41 49.11 3,940,748 +0.63(+1.31%)
Jan 18, 2006 48.05 48.68 47.88 48.47 3,699,500 +0.43(+0.89%)
Jan 17, 2006 48.09 48.41 47.89 48.04 4,464,882 +0.27(+0.56%)
Jan 13, 2006 48.08 48.24 47.61 47.77 2,724,371 -0.11(-0.23%)
Jan 12, 2006 48.05 48.11 47.63 47.88 4,326,558 -0.44(-0.90%)
Jan 11, 2006 48.71 48.71 48.17 48.32 2,865,970 -0.25(-0.51%)
Jan 10, 2006 48.83 48.83 48.42 48.57 3,304,022 -0.26(-0.54%)
Jan 09, 2006 48.23 48.95 48.16 48.83 4,676,968 +0.59(+1.22%)
Jan 06, 2006 48.69 48.73 47.82 48.24 4,671,666 -0.29(-0.59%)
Jan 05, 2006 48.51 48.77 48.40 48.53 3,584,568 +0.02(+0.04%)
Jan 04, 2006 48.51 48.80 48.32 48.51 4,613,654 +0.06(+0.13%)
Jan 03, 2006 48.19 48.82 47.26 48.45 5,543,870 +0.26(+0.53%)
Dec 30, 2005 48.36 48.51 47.97 48.19 2,920,551 -0.46(-0.94%)
Dec 29, 2005 48.96 49.37 48.64 48.65 2,316,261 -0.35(-0.71%)
Dec 28, 2005 49.18 49.18 48.72 48.99 2,332,636 -0.13(-0.26%)
Dec 27, 2005 49.60 49.71 49.07 49.12 2,551,116 -0.35(-0.70%)
Dec 23, 2005 49.36 49.62 49.22 49.47 2,457,236 +0.19(+0.39%)
Dec 22, 2005 49.38 49.56 49.20 49.27 4,319,384 +0.14(+0.29%)
Dec 21, 2005 48.86 49.93 48.72 49.13 8,450,387 +0.89(+1.85%)
Dec 20, 2005 48.35 48.61 48.00 48.24 3,459,188 +0.10(+0.21%)
Dec 19, 2005 48.86 48.98 48.08 48.14 2,738,095 -0.61(-1.25%)
Dec 16, 2005 48.91 49.26 48.66 48.75 4,675,252 -0.16(-0.33%)
Dec 15, 2005 48.82 49.13 48.43 48.91 3,355,328 +0.09(+0.18%)
Dec 14, 2005 48.41 48.91 48.41 48.82 3,094,119 +0.47(+0.97%)
Dec 13, 2005 48.99 48.99 47.91 48.35 4,232,055 -0.12(-0.25%)
Dec 12, 2005 48.79 48.82 48.11 48.47 3,084,450 -0.13(-0.26%)
Dec 09, 2005 48.33 48.68 48.29 48.60 3,418,018 +0.49(+1.03%)
Dec 08, 2005 49.28 49.34 47.77 48.11 6,863,795 -1.40(-2.82%)
Dec 07, 2005 49.54 49.83 49.18 49.50 3,442,345 +0.03(+0.05%)
Dec 06, 2005 49.06 50.04 49.05 49.48 4,950,029 +0.72(+1.47%)
Dec 05, 2005 49.35 49.44 48.41 48.76 5,364,688 -0.90(-1.82%)
Dec 02, 2005 49.83 49.89 49.45 49.66 4,363,829 -0.40(-0.79%)
Dec 01, 2005 50.18 50.43 49.98 50.06 3,031,117 +0.11(+0.22%)
Nov 30, 2005 50.58 50.74 49.95 49.95 3,493,028 -0.38(-0.75%)
Nov 29, 2005 50.52 50.93 50.22 50.33 3,825,504 -0.18(-0.36%)
Nov 28, 2005 51.17 51.18 50.29 50.51 3,106,438 -0.49(-0.97%)
Nov 25, 2005 51.08 51.20 50.98 51.00 1,956,806 +0.21(+0.40%)
Nov 23, 2005 51.11 51.14 50.74 50.80 3,418,954 -0.36(-0.70%)
Nov 22, 2005 50.59 51.28 50.47 51.16 8,253,427 +1.02(+2.03%)
Nov 21, 2005 50.16 50.31 49.87 50.14 4,726,715 +0.03(+0.05%)
Nov 18, 2005 49.26 50.15 49.38 50.11 7,239,936 +0.85(+1.73%)
Nov 17, 2005 48.61 49.26 48.50 49.26 5,684,689 +0.88(+1.83%)
Nov 16, 2005 48.61 48.73 48.06 48.38 3,910,962 -0.08(-0.16%)
Nov 15, 2005 49.49 49.54 48.42 48.45 5,733,188 -1.04(-2.10%)
Nov 14, 2005 49.21 49.63 49.09 49.49 4,556,422 +0.59(+1.21%)
Nov 11, 2005 48.56 48.97 48.43 48.90 4,217,552 +0.37(+0.75%)
Nov 10, 2005 48.06 48.54 47.78 48.54 3,899,110 +0.63(+1.33%)
Nov 09, 2005 47.90 48.09 47.64 47.90 3,798,993 +0.01(+0.01%)
Nov 08, 2005 47.64 48.06 47.64 47.89 2,099,029 -0.08(-0.16%)
Nov 07, 2005 47.52 48.02 47.50 47.97 3,408,817 +0.46(+0.96%)
Nov 04, 2005 47.61 47.62 47.13 47.52 2,683,825 -0.10(-0.22%)
Nov 03, 2005 47.45 48.03 47.42 47.62 5,570,225 +0.24(+0.51%)
Nov 02, 2005 46.68 47.50 46.48 47.38 4,253,419 +0.69(+1.48%)
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.