United Parcel Service (NY: UPS )

171.04 +3.65 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 102.70 103.04 102.37 102.38 1,281,662 -0.16(-0.16%)
Nov 27, 2013 102.30 102.82 102.02 102.54 1,879,654 +0.25(+0.24%)
Nov 26, 2013 101.31 102.35 101.31 102.29 3,991,614 +1.07(+1.06%)
Nov 25, 2013 102.20 102.23 101.19 101.22 2,219,023 -0.76(-0.75%)
Nov 22, 2013 101.44 102.00 100.86 101.98 2,014,292 +0.85(+0.84%)
Nov 21, 2013 100.36 101.27 100.20 101.13 2,262,598 +1.00(+1.00%)
Nov 20, 2013 100.84 100.94 100.11 100.13 2,128,360 -0.59(-0.59%)
Nov 19, 2013 101.18 101.36 100.50 100.72 2,402,982 -0.56(-0.55%)
Nov 18, 2013 101.21 101.75 100.97 101.28 2,444,521 +0.34(+0.34%)
Nov 15, 2013 101.10 101.37 100.35 100.94 4,083,588 -0.03(-0.03%)
Nov 14, 2013 100.77 101.56 100.27 100.97 6,082,691 -0.07(-0.07%)
Nov 13, 2013 99.24 101.06 99.15 101.04 3,862,400 +1.22(+1.22%)
Nov 12, 2013 98.94 100.08 98.76 99.82 3,519,628 +0.54(+0.54%)
Nov 11, 2013 99.51 99.80 99.09 99.28 4,214,604 -0.34(-0.34%)
Nov 08, 2013 98.48 99.87 98.47 99.62 3,886,024 +1.03(+1.04%)
Nov 07, 2013 99.52 99.93 98.53 98.59 2,938,711 -0.51(-0.51%)
Nov 06, 2013 100.31 100.59 98.78 99.10 4,088,423 -1.20(-1.20%)
Nov 05, 2013 99.36 100.67 99.01 100.30 3,907,460 +0.42(+0.42%)
Nov 04, 2013 98.77 99.90 98.64 99.88 3,009,596 +1.66(+1.69%)
Nov 01, 2013 98.28 98.82 97.75 98.22 2,944,549 -0.02(-0.02%)
Oct 31, 2013 97.85 98.99 97.34 98.24 4,211,390 -0.04(-0.04%)
Oct 30, 2013 98.21 98.79 98.01 98.28 3,975,158 -0.03(-0.03%)
Oct 29, 2013 97.82 98.41 96.66 98.31 6,322,747 +0.54(+0.55%)
Oct 28, 2013 95.45 98.78 95.45 97.77 5,911,286 +2.16(+2.26%)
Oct 25, 2013 96.67 97.00 94.16 95.61 5,203,468 +1.12(+1.19%)
Oct 24, 2013 94.18 95.40 94.18 94.49 4,796,294 +0.54(+0.57%)
Oct 23, 2013 93.52 94.03 93.22 93.95 2,653,726 +0.18(+0.19%)
Oct 22, 2013 93.96 94.84 93.65 93.77 2,997,643 -0.01(-0.01%)
Oct 21, 2013 93.10 93.94 92.93 93.78 3,778,782 +0.78(+0.84%)
Oct 18, 2013 92.31 93.00 91.94 93.00 3,169,043 +1.08(+1.17%)
Oct 17, 2013 91.21 92.01 91.03 91.92 1,954,944 +0.59(+0.65%)
Oct 16, 2013 90.56 91.47 90.50 91.33 2,607,471 +1.05(+1.16%)
Oct 15, 2013 90.38 91.56 90.18 90.28 3,144,177 -0.08(-0.09%)
Oct 14, 2013 90.34 90.68 90.15 90.36 2,283,160 -0.41(-0.45%)
Oct 11, 2013 90.21 90.80 90.21 90.77 1,825,805 +0.49(+0.54%)
Oct 10, 2013 89.38 90.32 88.91 90.28 2,540,876 +1.58(+1.78%)
Oct 09, 2013 89.18 89.25 88.45 88.70 2,454,219 -0.23(-0.26%)
Oct 08, 2013 89.88 90.16 88.90 88.93 2,140,605 -1.10(-1.22%)
Oct 07, 2013 90.21 90.54 89.53 90.03 1,700,433 -0.97(-1.07%)
Oct 04, 2013 90.16 91.08 89.64 91.00 2,253,841 +0.90(+1.00%)
Oct 03, 2013 91.09 91.15 89.80 90.10 3,167,964 -1.18(-1.29%)
Oct 02, 2013 91.26 91.44 90.82 91.28 2,549,197 -0.52(-0.57%)
Oct 01, 2013 91.43 91.85 91.37 91.80 1,800,928 +0.43(+0.47%)
Sep 30, 2013 90.69 91.87 90.45 91.37 2,436,644 +0.12(+0.13%)
Sep 27, 2013 91.50 91.70 90.75 91.25 2,390,464 -0.55(-0.60%)
Sep 26, 2013 91.18 91.80 91.07 91.80 2,734,306 +0.80(+0.88%)
Sep 25, 2013 91.19 91.43 90.66 91.00 2,544,031 -0.26(-0.28%)
Sep 24, 2013 91.20 91.99 91.04 91.26 2,879,478 -0.03(-0.03%)
Sep 23, 2013 91.52 91.59 90.36 91.29 3,193,801 -0.26(-0.28%)
Sep 20, 2013 91.72 92.12 91.43 91.55 5,321,045 -0.15(-0.16%)
Sep 19, 2013 90.95 92.05 90.81 91.70 3,140,844 +0.73(+0.80%)
Sep 18, 2013 89.99 91.10 89.75 90.97 4,017,646 +1.08(+1.20%)
Sep 17, 2013 89.62 90.20 89.25 89.89 2,355,775 +0.30(+0.33%)
Sep 16, 2013 89.90 90.41 89.52 89.59 3,491,229 +0.93(+1.05%)
Sep 13, 2013 88.77 88.99 88.44 88.66 1,553,124 +0.07(+0.08%)
Sep 12, 2013 88.86 89.27 88.50 88.59 2,187,910 -0.16(-0.18%)
Sep 11, 2013 88.09 88.91 87.93 88.75 2,763,898 +0.68(+0.77%)
Sep 10, 2013 87.58 88.20 87.46 88.07 2,815,915 +0.94(+1.08%)
Sep 09, 2013 86.92 87.27 86.84 87.13 2,067,196 +0.37(+0.43%)
Sep 06, 2013 87.06 87.38 86.06 86.76 1,861,467 -0.05(-0.06%)
Sep 05, 2013 86.54 87.26 86.45 86.81 1,429,480 +0.26(+0.30%)
Sep 04, 2013 86.07 87.00 85.88 86.55 2,183,272 +0.59(+0.69%)
Sep 03, 2013 86.23 86.50 85.70 85.96 1,991,523 +0.38(+0.44%)
Aug 30, 2013 85.76 85.92 85.18 85.58 2,471,738 -0.13(-0.15%)
Aug 29, 2013 85.48 86.57 85.34 85.71 1,523,732 +0.07(+0.08%)
Aug 28, 2013 85.81 86.08 85.59 85.64 1,964,438 -0.20(-0.23%)
Aug 27, 2013 86.47 86.57 85.60 85.84 3,425,053 -1.36(-1.56%)
Aug 26, 2013 87.15 87.94 87.15 87.20 2,218,097 +0.03(+0.03%)
Aug 23, 2013 86.92 87.44 86.87 87.17 1,809,520 +0.21(+0.24%)
Aug 22, 2013 86.10 87.30 85.99 86.96 2,872,865 +0.87(+1.01%)
Aug 21, 2013 86.26 86.60 85.90 86.09 4,179,656 -0.21(-0.24%)
Aug 20, 2013 86.10 86.75 85.91 86.30 2,205,328 +0.22(+0.26%)
Aug 19, 2013 85.81 86.25 85.74 86.08 2,682,468 +0.03(+0.03%)
Aug 16, 2013 85.84 86.48 85.83 86.05 2,822,869 +0.09(+0.10%)
Aug 15, 2013 86.29 86.32 85.39 85.96 4,775,814 -1.49(-1.70%)
Aug 14, 2013 87.48 87.79 87.34 87.45 2,435,448 -0.26(-0.30%)
Aug 13, 2013 87.86 88.00 87.37 87.71 2,382,562 -0.06(-0.07%)
Aug 12, 2013 87.48 87.93 87.40 87.77 2,160,900 -0.04(-0.05%)
Aug 09, 2013 88.12 88.28 87.56 87.81 1,828,086 -0.31(-0.35%)
Aug 08, 2013 88.18 88.48 87.81 88.12 2,029,229 +0.24(+0.27%)
Aug 07, 2013 87.68 87.98 87.36 87.88 2,039,912 -0.07(-0.08%)
Aug 06, 2013 87.82 88.69 87.73 87.95 2,648,804 +0.09(+0.10%)
Aug 05, 2013 87.63 88.27 87.60 87.86 2,086,496 -0.06(-0.07%)
Aug 02, 2013 87.65 87.99 87.39 87.92 2,259,252 -0.12(-0.14%)
Aug 01, 2013 87.37 88.49 87.36 88.04 2,951,760 +1.24(+1.43%)
Jul 31, 2013 86.38 87.64 86.38 86.80 3,386,320 +0.39(+0.45%)
Jul 30, 2013 86.93 87.22 86.30 86.41 3,191,413 -0.40(-0.46%)
Jul 29, 2013 86.75 87.05 86.63 86.81 2,785,954 -0.18(-0.21%)
Jul 26, 2013 86.44 87.11 86.25 86.99 2,821,338 +0.16(+0.18%)
Jul 25, 2013 86.91 87.19 86.30 86.83 3,190,448 -0.15(-0.17%)
Jul 24, 2013 87.85 88.06 86.90 86.98 3,720,382 -0.53(-0.61%)
Jul 23, 2013 87.71 88.00 86.65 87.51 3,141,514 -0.10(-0.11%)
Jul 22, 2013 88.02 88.13 87.41 87.61 2,946,107 -0.47(-0.53%)
Jul 19, 2013 87.91 88.09 87.39 88.08 3,175,563 +0.23(+0.26%)
Jul 18, 2013 86.72 88.31 86.62 87.85 4,752,640 +1.24(+1.43%)
Jul 17, 2013 86.42 86.79 86.25 86.61 2,773,920 +0.63(+0.73%)
Jul 16, 2013 85.50 86.06 85.25 85.98 4,152,392 +0.50(+0.58%)
Jul 15, 2013 85.63 86.31 85.45 85.48 6,194,128 -0.64(-0.74%)
Jul 12, 2013 86.59 87.50 85.48 86.12 15,336,142 -5.33(-5.83%)
Jul 11, 2013 91.25 91.78 91.06 91.45 3,446,664 +1.21(+1.34%)
Jul 10, 2013 89.63 91.03 89.42 90.24 3,645,758 +0.51(+0.57%)
Jul 09, 2013 88.64 91.04 88.64 89.73 5,655,181 +1.38(+1.56%)
Jul 08, 2013 88.00 88.78 87.85 88.35 2,852,462 +0.81(+0.93%)
Jul 05, 2013 86.68 87.72 86.63 87.54 1,998,439 +1.38(+1.60%)
Jul 03, 2013 86.34 86.48 85.84 86.16 1,223,253 -0.45(-0.52%)
Jul 02, 2013 86.88 87.48 86.27 86.61 2,128,008 -0.44(-0.51%)
Jul 01, 2013 86.92 87.66 86.87 87.05 2,556,538 +0.57(+0.66%)
Jun 28, 2013 86.97 87.46 86.47 86.48 3,271,878 -0.61(-0.70%)
Jun 27, 2013 87.02 87.30 86.62 87.09 3,002,657 +0.67(+0.78%)
Jun 26, 2013 86.31 86.92 86.21 86.42 2,292,708 +0.70(+0.82%)
Jun 25, 2013 85.82 86.03 85.29 85.72 2,664,423 +0.45(+0.53%)
Jun 24, 2013 84.98 86.29 84.70 85.27 3,472,272 -0.14(-0.16%)
Jun 21, 2013 85.59 85.86 84.91 85.41 4,677,637 +0.52(+0.61%)
Jun 20, 2013 85.82 85.84 84.38 84.89 4,214,858 -1.48(-1.71%)
Jun 19, 2013 87.52 87.66 86.31 86.37 3,026,918 -1.06(-1.21%)
Jun 18, 2013 86.80 87.82 86.77 87.43 2,916,561 +0.89(+1.03%)
Jun 17, 2013 86.44 86.80 85.96 86.54 3,198,827 +0.63(+0.73%)
Jun 14, 2013 86.23 86.81 85.59 85.91 2,505,550 -0.41(-0.47%)
Jun 13, 2013 85.51 86.48 85.11 86.32 2,281,928 +0.81(+0.95%)
Jun 12, 2013 86.22 86.42 85.14 85.51 2,771,152 -0.14(-0.16%)
Jun 11, 2013 85.74 86.25 85.50 85.65 2,478,544 -0.70(-0.81%)
Jun 10, 2013 86.54 86.57 85.94 86.35 2,102,396 -0.02(-0.02%)
Jun 07, 2013 85.21 86.50 85.10 86.37 4,231,898 +1.61(+1.90%)
Jun 06, 2013 84.71 85.05 84.20 84.76 3,918,583 -0.20(-0.24%)
Jun 05, 2013 85.77 85.91 84.68 84.96 4,156,163 -1.00(-1.16%)
Jun 04, 2013 86.25 86.84 85.78 85.96 3,454,914 -0.29(-0.34%)
Jun 03, 2013 85.87 86.42 85.62 86.25 4,187,709 +0.35(+0.41%)
May 31, 2013 86.32 86.78 85.87 85.90 4,083,833 -0.46(-0.53%)
May 30, 2013 86.41 86.77 86.31 86.36 2,882,527 +0.02(+0.02%)
May 29, 2013 86.35 86.61 86.06 86.34 3,306,269 -0.41(-0.47%)
May 28, 2013 87.23 87.50 86.36 86.75 4,191,347 -0.08(-0.09%)
May 24, 2013 86.72 86.90 86.38 86.83 3,587,328 -0.48(-0.55%)
May 23, 2013 87.60 87.81 87.00 87.31 5,157,373 -0.83(-0.94%)
May 22, 2013 88.73 89.54 87.77 88.14 4,191,632 -0.64(-0.72%)
May 21, 2013 88.55 89.42 88.51 88.78 2,907,221 +0.23(+0.26%)
May 20, 2013 88.62 88.85 88.35 88.55 2,640,300 -0.15(-0.17%)
May 17, 2013 87.96 88.74 87.87 88.70 3,440,743 +0.85(+0.97%)
May 16, 2013 88.39 88.65 87.70 87.85 3,115,700 -0.75(-0.85%)
May 15, 2013 88.34 88.69 88.10 88.60 3,534,471 +0.56(+0.64%)
May 13, 2013 88.14 88.38 87.80 88.04 1,858,653 -0.30(-0.34%)
May 10, 2013 88.16 88.83 88.11 88.34 2,605,323 +0.11(+0.12%)
May 09, 2013 88.50 89.00 88.03 88.23 4,936,958 -0.80(-0.90%)
May 08, 2013 88.39 89.96 87.84 89.03 6,309,078 +0.37(+0.42%)
May 07, 2013 87.43 88.95 87.31 88.66 4,853,788 +1.62(+1.86%)
May 06, 2013 86.13 87.55 86.07 87.04 3,259,018 +0.95(+1.10%)
May 03, 2013 85.93 86.45 85.33 86.09 3,471,637 +0.76(+0.89%)
May 02, 2013 84.83 85.45 84.80 85.33 3,566,645 +0.51(+0.60%)
May 01, 2013 85.82 85.90 84.65 84.82 3,372,954 -1.02(-1.19%)
Apr 30, 2013 86.39 86.39 85.61 85.84 4,297,682 -0.43(-0.50%)
Apr 29, 2013 85.77 86.46 85.60 86.27 3,000,746 +0.56(+0.65%)
Apr 26, 2013 85.36 85.98 85.42 85.71 3,267,156 +0.29(+0.34%)
Apr 25, 2013 84.55 85.88 84.18 85.42 4,825,288 +1.92(+2.30%)
Apr 24, 2013 83.80 83.94 83.12 83.50 4,387,357 -0.24(-0.29%)
Apr 23, 2013 83.38 83.99 83.01 83.74 3,729,316 +0.48(+0.58%)
Apr 22, 2013 83.01 83.43 82.24 83.26 3,410,344 +0.27(+0.33%)
Apr 19, 2013 82.68 83.43 82.41 82.99 3,115,106 +0.62(+0.75%)
Apr 18, 2013 83.05 83.19 81.95 82.37 4,188,837 -0.15(-0.18%)
Apr 17, 2013 82.89 83.00 82.09 82.52 3,115,060 -0.70(-0.84%)
Apr 16, 2013 82.87 83.23 82.50 83.22 2,366,334 +0.81(+0.98%)
Apr 15, 2013 83.97 84.09 82.37 82.41 3,677,347 -1.73(-2.06%)
Apr 12, 2013 84.15 84.38 83.88 84.14 2,492,522 -0.18(-0.21%)
Apr 11, 2013 84.66 84.78 84.17 84.32 3,788,198 -0.24(-0.28%)
Apr 10, 2013 83.73 84.82 83.67 84.56 3,447,677 +1.01(+1.21%)
Apr 09, 2013 83.50 83.82 82.97 83.55 3,164,523 +0.32(+0.38%)
Apr 08, 2013 83.59 83.70 82.85 83.23 3,058,050 -0.31(-0.37%)
Apr 05, 2013 82.81 83.64 82.33 83.54 3,031,545 -0.13(-0.16%)
Apr 04, 2013 83.46 83.86 83.27 83.67 2,730,679 +0.34(+0.41%)
Apr 03, 2013 84.01 84.08 83.11 83.33 4,011,159 -0.59(-0.70%)
Apr 02, 2013 83.84 84.34 83.68 83.92 4,133,022 -0.55(-0.65%)
Apr 01, 2013 85.81 85.95 84.33 84.47 2,960,097 -1.43(-1.66%)
Mar 28, 2013 85.16 85.92 85.01 85.90 3,499,163 +0.47(+0.55%)
Mar 27, 2013 84.84 85.54 84.65 85.43 2,612,158 +0.39(+0.46%)
Mar 26, 2013 84.85 85.08 84.52 85.04 3,184,935 +0.43(+0.51%)
Mar 25, 2013 84.98 85.03 84.11 84.61 4,080,285 -0.15(-0.18%)
Mar 22, 2013 83.30 84.86 83.27 84.76 4,668,868 +1.76(+2.12%)
Mar 21, 2013 83.79 84.15 82.67 83.00 5,825,432 -1.03(-1.23%)
Mar 20, 2013 84.17 84.96 83.83 84.03 5,285,388 -1.05(-1.23%)
Mar 19, 2013 85.56 85.85 84.82 85.08 3,640,268 -0.35(-0.41%)
Mar 18, 2013 84.81 85.62 84.59 85.43 3,374,241 -0.04(-0.05%)
Mar 15, 2013 85.15 85.66 84.98 85.47 5,019,851 -0.16(-0.19%)
Mar 14, 2013 85.22 85.70 85.18 85.63 3,414,856 +0.45(+0.53%)
Mar 13, 2013 84.53 85.32 84.48 85.18 2,885,658 +0.65(+0.77%)
Mar 12, 2013 84.80 84.95 84.12 84.53 2,503,419 -0.15(-0.18%)
Mar 11, 2013 84.33 84.95 84.33 84.68 2,794,866 +0.24(+0.28%)
Mar 08, 2013 84.70 84.75 84.24 84.44 2,227,112 +0.14(+0.17%)
Mar 07, 2013 84.44 84.65 83.98 84.30 2,404,784 -0.13(-0.15%)
Mar 06, 2013 84.52 84.74 84.21 84.43 3,221,816 +0.36(+0.43%)
Mar 05, 2013 83.23 84.46 83.12 84.07 3,581,372 +1.14(+1.37%)
Mar 04, 2013 82.85 82.95 82.40 82.93 2,738,570 +0.06(+0.07%)
Mar 01, 2013 82.55 82.99 82.28 82.87 2,723,936 +0.22(+0.27%)
Feb 28, 2013 82.96 82.99 82.65 82.65 3,744,689 -0.18(-0.22%)
Feb 27, 2013 81.84 83.09 81.78 82.83 4,015,486 +0.89(+1.09%)
Feb 26, 2013 82.33 82.51 81.51 81.94 3,806,853 +0.00(+0.00%)
Feb 25, 2013 83.28 83.67 81.94 81.94 3,996,977 -1.00(-1.21%)
Feb 22, 2013 82.98 83.19 82.67 82.94 2,394,488 +0.33(+0.40%)
Feb 21, 2013 82.87 83.14 82.27 82.61 5,027,369 -1.20(-1.43%)
Feb 20, 2013 84.64 84.69 83.81 83.81 4,456,363 -0.95(-1.12%)
Feb 19, 2013 83.50 84.87 83.48 84.76 5,443,088 +1.28(+1.53%)
Feb 15, 2013 83.14 84.11 82.79 83.48 4,983,275 +0.79(+0.96%)
Feb 14, 2013 82.19 82.83 81.89 82.69 3,761,483 +0.19(+0.23%)
Feb 13, 2013 82.44 82.69 82.39 82.50 2,928,543 +0.19(+0.23%)
Feb 12, 2013 83.07 83.08 82.23 82.31 3,941,726 -0.38(-0.46%)
Feb 11, 2013 82.11 82.73 82.11 82.69 3,063,846 +0.31(+0.38%)
Feb 08, 2013 81.75 82.47 81.66 82.38 3,805,384 +0.58(+0.71%)
Feb 07, 2013 80.86 81.81 80.67 81.80 4,602,315 +0.89(+1.10%)
Feb 06, 2013 80.42 80.96 80.28 80.91 3,733,491 +1.00(+1.25%)
Feb 04, 2013 79.61 80.25 79.51 79.91 4,074,125 -0.06(-0.08%)
Feb 01, 2013 79.20 80.00 79.00 79.97 5,221,406 +0.68(+0.86%)
Jan 31, 2013 79.75 80.83 79.25 79.29 9,503,266 -1.94(-2.39%)
Jan 30, 2013 81.94 82.17 81.20 81.23 3,877,503 -0.98(-1.19%)
Jan 29, 2013 82.42 82.50 82.04 82.21 4,022,397 -0.30(-0.36%)
Jan 28, 2013 82.62 82.75 81.86 82.51 3,084,955 +0.06(+0.07%)
Jan 25, 2013 82.39 82.76 81.84 82.45 4,211,660 +0.31(+0.38%)
Jan 24, 2013 80.96 82.49 80.80 82.14 6,434,289 +1.80(+2.24%)
Jan 23, 2013 80.36 80.88 80.22 80.34 3,029,463 -0.34(-0.42%)
Jan 22, 2013 79.95 80.68 79.90 80.68 3,309,902 +0.43(+0.54%)
Jan 18, 2013 79.95 80.31 79.31 80.25 5,852,420 +0.46(+0.58%)
Jan 17, 2013 79.81 80.05 79.60 79.79 3,076,913 +0.13(+0.16%)
Jan 16, 2013 79.05 79.71 79.00 79.66 3,018,627 +0.33(+0.42%)
Jan 15, 2013 78.74 79.40 78.73 79.33 3,562,125 +0.09(+0.11%)
Jan 14, 2013 78.66 79.82 78.54 79.24 7,255,304 +1.32(+1.69%)
Jan 11, 2013 78.36 78.43 77.77 77.92 2,324,368 -0.28(-0.36%)
Jan 10, 2013 77.16 78.22 77.00 78.20 4,762,625 +1.20(+1.56%)
Jan 09, 2013 76.30 77.10 76.25 77.00 3,123,863 +0.86(+1.13%)
Jan 08, 2013 76.16 76.43 75.81 76.14 2,655,313 -0.21(-0.28%)
Jan 07, 2013 76.45 76.69 76.22 76.35 2,955,828 -0.22(-0.29%)
Jan 04, 2013 76.51 76.95 76.41 76.57 2,631,993 +0.19(+0.25%)
Jan 03, 2013 76.25 76.52 75.98 76.38 4,529,594 +0.07(+0.09%)
Jan 02, 2013 75.80 76.31 73.73 76.31 4,811,067 +2.58(+3.50%)
Dec 31, 2012 72.80 73.83 72.58 73.73 4,694,654 +0.90(+1.24%)
Dec 28, 2012 73.55 73.95 72.81 72.83 2,599,410 -1.08(-1.46%)
Dec 27, 2012 74.16 74.31 73.19 73.91 3,355,087 -0.35(-0.47%)
Dec 26, 2012 74.65 74.84 74.05 74.26 1,916,982 -0.38(-0.51%)
Dec 24, 2012 74.74 74.93 74.39 74.64 1,451,323 -0.20(-0.27%)
Dec 21, 2012 74.60 75.05 74.28 74.84 5,569,095 -0.29(-0.39%)
Dec 20, 2012 75.40 75.56 74.64 75.13 3,631,675 -0.48(-0.64%)
Dec 19, 2012 75.32 76.20 75.11 75.61 6,184,402 +0.56(+0.75%)
Dec 18, 2012 73.31 75.06 73.00 75.05 6,387,083 +1.69(+2.30%)
Dec 17, 2012 73.15 73.40 72.96 73.36 2,950,450 +0.51(+0.70%)
Dec 14, 2012 73.24 73.56 72.72 72.85 2,874,761 -0.50(-0.68%)
Dec 13, 2012 73.50 73.83 73.02 73.35 2,753,660 -0.08(-0.11%)
Dec 12, 2012 73.87 74.05 73.33 73.43 2,749,419 -0.33(-0.45%)
Dec 11, 2012 73.73 74.26 73.34 73.76 3,021,988 +0.08(+0.11%)
Dec 10, 2012 73.12 73.95 73.09 73.68 3,018,204 +0.51(+0.70%)
Dec 07, 2012 73.09 73.48 72.75 73.17 4,098,082 +0.24(+0.33%)
Dec 06, 2012 73.75 73.83 72.64 72.93 4,269,211 -0.57(-0.78%)
Dec 05, 2012 73.15 73.67 72.69 73.50 3,216,063 +0.46(+0.63%)
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.