Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.07 45.97 44.94 45.63 11,691,452 +0.16(+0.36%)
Nov 29, 2010 44.87 45.54 44.63 45.47 8,005,373 +0.51(+1.13%)
Nov 26, 2010 45.28 45.21 44.87 44.96 2,831,103 -0.32(-0.70%)
Nov 24, 2010 44.60 45.28 45.28 45.28 7,125,560 +0.93(+2.10%)
Nov 23, 2010 44.25 44.42 43.88 44.35 5,803,530 -0.41(-0.92%)
Nov 22, 2010 44.75 44.95 44.34 44.76 5,289,719 -0.21(-0.46%)
Nov 19, 2010 44.38 44.97 44.16 44.97 6,402,924 +0.61(+1.38%)
Nov 18, 2010 44.17 44.66 44.08 44.36 4,434,179 +0.61(+1.38%)
Nov 17, 2010 43.86 44.00 43.58 43.75 3,935,780 -0.18(-0.40%)
Nov 16, 2010 44.05 44.19 43.53 43.93 6,267,502 -0.36(-0.82%)
Nov 15, 2010 44.40 44.72 44.21 44.29 3,774,527 -0.03(-0.07%)
Nov 12, 2010 44.31 44.48 44.09 44.33 4,306,691 -0.10(-0.23%)
Nov 11, 2010 44.10 44.47 43.91 44.43 4,258,135 +0.14(+0.31%)
Nov 10, 2010 44.42 44.58 43.99 44.29 7,629,785 -0.29(-0.66%)
Nov 09, 2010 45.13 45.16 44.42 44.59 7,141,323 -0.32(-0.71%)
Nov 08, 2010 44.99 44.99 44.56 44.90 5,113,581 -0.20(-0.44%)
Nov 05, 2010 44.81 45.21 44.77 45.10 5,707,269 +0.27(+0.61%)
Nov 04, 2010 44.65 45.01 44.39 44.83 6,504,183 +0.48(+1.08%)
Nov 03, 2010 44.15 44.40 43.75 44.35 4,185,875 +0.21(+0.48%)
Nov 02, 2010 43.93 44.30 43.89 44.14 4,733,679 +0.62(+1.43%)
Nov 01, 2010 43.54 43.97 43.25 43.52 4,401,424 +0.00(+0.00%)
Oct 29, 2010 43.60 43.65 43.30 43.52 6,701,095 -0.21(-0.47%)
Oct 28, 2010 44.11 44.20 43.28 43.73 8,113,217 -0.21(-0.47%)
Oct 27, 2010 44.55 44.66 43.59 43.93 8,356,362 -0.87(-1.93%)
Oct 25, 2010 45.20 45.23 44.75 44.80 6,238,446 -0.33(-0.73%)
Oct 22, 2010 44.99 45.21 44.67 45.13 4,594,272 +0.16(+0.35%)
Oct 21, 2010 45.21 45.24 44.34 44.97 9,529,657 -0.04(-0.09%)
Oct 20, 2010 44.42 45.17 44.42 45.01 7,396,688 +0.59(+1.32%)
Oct 19, 2010 44.48 44.65 43.75 44.42 6,790,759 -0.49(-1.09%)
Oct 18, 2010 44.88 45.08 44.42 44.91 6,178,102 +0.12(+0.27%)
Oct 15, 2010 45.05 45.18 44.59 44.79 8,872,544 -0.06(-0.13%)
Oct 14, 2010 44.30 44.85 44.29 44.85 7,898,083 +0.48(+1.08%)
Oct 13, 2010 43.89 44.88 43.77 44.37 13,007,261 +0.92(+2.11%)
Oct 12, 2010 43.36 43.59 42.82 43.45 4,660,714 -0.07(-0.16%)
Oct 11, 2010 43.59 43.69 43.27 43.53 4,356,960 -0.12(-0.27%)
Oct 08, 2010 43.64 43.78 43.25 43.64 6,640,062 +0.10(+0.24%)
Oct 07, 2010 44.07 44.13 43.31 43.54 5,326,881 -0.28(-0.65%)
Oct 06, 2010 43.95 44.04 43.75 43.82 5,573,584 -0.05(-0.10%)
Oct 05, 2010 43.22 44.13 42.98 43.87 31,566 +1.14(+2.66%)
Oct 04, 2010 42.81 43.06 42.29 42.73 6,098,675 -0.21(-0.48%)
Oct 01, 2010 42.94 43.58 42.76 42.94 6,055,570 -0.16(-0.38%)
Sep 30, 2010 43.37 43.95 43.07 43.10 7,022,966 -0.03(-0.07%)
Sep 29, 2010 43.19 43.34 42.81 43.13 23,829 -0.28(-0.66%)
Sep 28, 2010 43.52 43.64 42.90 43.42 2,785 +0.06(+0.15%)
Sep 27, 2010 43.57 43.74 43.35 43.35 4,932,683 -0.12(-0.28%)
Sep 24, 2010 43.25 43.65 43.25 43.47 7,191,002 +0.57(+1.33%)
Sep 23, 2010 42.91 43.45 42.68 42.91 6,235,732 -0.73(-1.67%)
Sep 22, 2010 43.28 43.93 43.28 43.64 10,558,113 +0.34(+0.79%)
Sep 21, 2010 43.59 43.59 43.16 43.29 19,733 +0.06(+0.13%)
Sep 20, 2010 43.34 43.49 43.02 43.23 5,292,769 +0.14(+0.33%)
Sep 17, 2010 43.09 43.33 42.72 43.09 8,416,786 -0.63(-1.45%)
Sep 15, 2010 43.50 43.80 43.28 43.73 6,541,083 +0.14(+0.31%)
Sep 14, 2010 43.65 43.83 43.56 43.59 928 -0.05(-0.12%)
Sep 13, 2010 44.20 44.91 43.47 43.64 7,012,659 -0.15(-0.34%)
Sep 10, 2010 43.85 44.00 43.65 43.79 5,570,822 +0.07(+0.16%)
Sep 09, 2010 44.22 44.36 43.60 43.72 5,124,733 +0.06(+0.13%)
Sep 08, 2010 43.36 44.16 43.36 43.66 11,759 +0.31(+0.72%)
Sep 07, 2010 43.44 43.61 43.12 43.35 8,142 -0.36(-0.83%)
Sep 03, 2010 43.62 44.17 43.50 43.71 6,686,951 +0.34(+0.77%)
Sep 02, 2010 42.99 43.59 42.99 43.38 13,152 +0.60(+1.40%)
Sep 01, 2010 41.90 42.98 41.62 42.78 9,552,682 +1.57(+3.81%)
Aug 31, 2010 41.15 41.53 40.90 41.21 32,250 -0.16(-0.37%)
Aug 30, 2010 41.49 41.92 41.29 41.36 4,663,636 -0.30(-0.73%)
Aug 27, 2010 41.28 41.81 40.92 41.66 5,884,323 +0.50(+1.21%)
Aug 26, 2010 41.07 41.53 40.92 41.17 5,413,605 +0.23(+0.55%)
Aug 25, 2010 40.93 41.13 40.46 40.94 7,029,911 -0.32(-0.78%)
Aug 24, 2010 41.64 41.88 41.17 41.26 29,481 -0.89(-2.10%)
Aug 23, 2010 42.45 42.77 42.13 42.15 5,230,726 +0.08(+0.18%)
Aug 20, 2010 41.95 42.12 41.61 42.07 7,701,352 -0.21(-0.49%)
Aug 19, 2010 42.54 42.77 41.90 42.28 15,710 -0.48(-1.13%)
Aug 18, 2010 42.61 43.04 42.25 42.76 5,261 +0.10(+0.23%)
Aug 17, 2010 42.08 43.01 42.03 42.67 22,901 +0.89(+2.12%)
Aug 16, 2010 41.38 41.97 41.19 41.78 4,480,833 +0.14(+0.33%)
Aug 13, 2010 41.64 41.88 41.44 41.64 5,112,789 -0.03(-0.06%)
Aug 12, 2010 41.35 41.83 41.08 41.67 6,112,808 -0.17(-0.40%)
Aug 11, 2010 42.55 42.74 41.57 41.84 36,518 -1.28(-2.98%)
Aug 10, 2010 42.98 43.33 42.78 43.12 7,363,953 -0.13(-0.31%)
Aug 09, 2010 43.04 43.45 42.95 43.26 4,088,665 +0.46(+1.08%)
Aug 06, 2010 42.79 43.30 42.35 42.79 7,268,641 -0.46(-1.07%)
Aug 05, 2010 42.90 43.45 42.74 43.26 6,791,894 +0.03(+0.06%)
Aug 04, 2010 42.78 43.38 42.71 43.23 14,962 +0.50(+1.17%)
Aug 03, 2010 42.65 42.83 42.22 42.73 3,428 +0.00(+0.00%)
Aug 02, 2010 42.17 42.76 41.85 42.73 8,554,656 +1.03(+2.46%)
Jul 30, 2010 41.70 41.93 40.83 41.70 8,106,118 +0.39(+0.95%)
Jul 29, 2010 41.77 41.91 41.16 41.31 2,961 -0.26(-0.63%)
Jul 28, 2010 41.58 41.89 41.24 41.58 888 +0.09(+0.22%)
Jul 27, 2010 41.49 41.86 41.42 41.49 12,097 -0.14(-0.34%)
Jul 26, 2010 41.52 41.70 41.17 41.63 7,793,246 +0.78(+1.90%)
Jul 23, 2010 40.65 41.06 40.36 40.85 7,335,067 +0.33(+0.82%)
Jul 22, 2010 40.42 41.26 40.16 40.52 23,036 +2.01(+5.23%)
Jul 21, 2010 39.42 39.42 38.09 38.50 6,888,883 -0.56(-1.43%)
Jul 20, 2010 39.06 39.11 38.03 39.06 4,786,601 +0.27(+0.69%)
Jul 19, 2010 38.40 38.91 38.00 38.79 6,912,379 +0.50(+1.31%)
Jul 16, 2010 38.29 39.32 38.14 38.29 9,779,725 -0.66(-1.70%)
Jul 15, 2010 39.66 39.68 38.77 38.95 5,623,681 -0.67(-1.70%)
Jul 14, 2010 39.30 40.00 39.30 39.63 23,093 +0.30(+0.75%)
Jul 13, 2010 38.94 39.55 38.92 39.33 2,493 +0.82(+2.13%)
Jul 12, 2010 38.75 38.82 38.14 38.51 5,540,903 -0.03(-0.07%)
Jul 09, 2010 38.53 38.68 38.21 38.53 4,208,188 +0.06(+0.17%)
Jul 08, 2010 38.39 38.74 38.02 38.47 31,016 +0.31(+0.82%)
Jul 07, 2010 36.75 38.25 36.75 38.16 9,931,922 +1.46(+3.97%)
Jul 06, 2010 36.79 37.35 36.32 36.70 45,224 +0.28(+0.78%)
Jul 02, 2010 36.42 37.37 36.23 36.42 7,216,679 -0.76(-2.05%)
Jul 01, 2010 37.20 37.30 36.49 37.18 9,829,081 +0.68(+1.86%)
Jun 30, 2010 36.79 37.38 36.38 36.50 1,290 -0.42(-1.13%)
Jun 29, 2010 37.85 37.85 36.59 36.92 16,292 -1.80(-4.66%)
Jun 25, 2010 38.72 38.75 38.18 38.72 6,794,926 +0.17(+0.43%)
Jun 24, 2010 38.61 39.15 38.35 38.55 12,213 -0.19(-0.48%)
Jun 23, 2010 38.75 39.07 38.27 38.74 5,459,134 -0.01(-0.03%)
Jun 22, 2010 39.84 39.97 38.57 38.75 85,670 -1.14(-2.85%)
Jun 21, 2010 40.44 40.70 39.68 39.89 7,921,507 -0.21(-0.53%)
Jun 18, 2010 40.10 40.12 39.78 40.10 7,948,815 +0.19(+0.48%)
Jun 17, 2010 40.37 40.37 39.39 39.91 19,961 -0.13(-0.34%)
Jun 16, 2010 39.98 40.74 39.91 40.04 13,702,690 -0.16(-0.40%)
Jun 15, 2010 39.52 40.27 39.39 40.20 7,535,441 +1.01(+2.59%)
Jun 14, 2010 39.59 40.11 39.16 39.19 6,036,799 -0.08(-0.20%)
Jun 11, 2010 38.77 39.36 38.59 39.27 6,885,735 +0.23(+0.59%)
Jun 10, 2010 38.37 39.14 38.18 39.03 96,720 +1.42(+3.79%)
Jun 09, 2010 37.99 38.48 37.46 37.61 8,448,710 -0.22(-0.59%)
Jun 08, 2010 37.48 37.91 36.90 37.84 11,571,437 +0.33(+0.89%)
Jun 07, 2010 38.86 38.87 37.42 37.50 10,880,806 -1.35(-3.48%)
Jun 04, 2010 38.86 39.81 38.55 38.86 8,126,411 -1.57(-3.89%)
Jun 03, 2010 40.26 40.65 39.95 40.43 5,641,612 +0.27(+0.67%)
Jun 02, 2010 39.50 40.20 39.09 40.16 95,780 +0.91(+2.32%)
Jun 01, 2010 39.85 40.11 39.20 39.25 86,806 -1.02(-2.53%)
May 28, 2010 40.27 40.68 39.80 40.27 6,665,747 -0.52(-1.27%)
May 27, 2010 40.47 40.82 39.87 40.79 7,576,505 +1.03(+2.60%)
May 26, 2010 40.10 40.40 39.50 39.75 64,929 -0.01(-0.02%)
May 25, 2010 38.66 39.81 38.19 39.76 92,054 +0.21(+0.52%)
May 24, 2010 39.81 40.42 39.54 39.55 10,297,726 -0.47(-1.17%)
May 21, 2010 40.12 40.71 39.46 40.02 20,373,568 -0.67(-1.66%)
May 20, 2010 40.75 41.65 40.56 40.70 155 -1.09(-2.61%)
May 19, 2010 41.52 42.01 41.15 41.79 8,266,847 -0.10(-0.24%)
May 18, 2010 42.44 42.76 41.62 41.89 2,493 -0.17(-0.40%)
May 17, 2010 42.29 42.65 41.38 42.06 7,585,645 -0.13(-0.30%)
May 14, 2010 42.19 42.78 41.82 42.19 7,257,466 -0.67(-1.56%)
May 13, 2010 43.46 43.62 42.79 42.85 5,590,540 -0.62(-1.43%)
May 12, 2010 42.88 43.77 42.65 43.47 6,566,902 +0.79(+1.85%)
May 11, 2010 43.16 43.35 42.61 42.68 7,754,638 -0.31(-0.73%)
May 10, 2010 42.42 43.05 42.42 43.00 12,461,962 +2.26(+5.55%)
May 07, 2010 41.19 41.50 40.12 40.73 13,622,396 +0.26(+0.64%)
May 06, 2010 41.42 42.97 39.03 40.48 12,144 -2.40(-5.59%)
May 05, 2010 43.29 43.46 42.55 42.87 13,158,272 -1.05(-2.40%)
May 04, 2010 44.59 44.59 43.40 43.93 29,180 -1.12(-2.49%)
May 03, 2010 44.28 45.17 44.06 45.05 8,528,522 +0.99(+2.26%)
Apr 30, 2010 44.44 44.80 43.94 44.05 11,026,395 -0.36(-0.80%)
Apr 29, 2010 43.77 44.57 43.68 44.41 9,162,725 +0.89(+2.03%)
Apr 28, 2010 42.65 43.57 42.45 43.53 12,070,759 +1.33(+3.16%)
Apr 27, 2010 43.59 43.63 41.88 42.19 52,104 -1.61(-3.67%)
Apr 26, 2010 43.94 44.25 43.63 43.80 10,036,933 -0.08(-0.17%)
Apr 23, 2010 43.61 43.90 43.17 43.88 6,700,190 +0.38(+0.88%)
Apr 22, 2010 43.28 43.56 42.78 43.49 7,323,258 +0.09(+0.21%)
Apr 21, 2010 43.49 43.88 43.38 43.40 85,164 +0.04(+0.09%)
Apr 20, 2010 43.84 44.00 43.08 43.37 11,905 -0.15(-0.34%)
Apr 19, 2010 43.40 43.68 43.16 43.51 7,857,152 +0.05(+0.12%)
Apr 16, 2010 43.90 44.31 43.33 43.46 13,366,342 -0.43(-0.99%)
Apr 15, 2010 43.65 44.44 43.57 43.90 23,945,792 +2.19(+5.26%)
Apr 14, 2010 41.35 41.75 41.27 41.70 9,502,795 +0.36(+0.88%)
Apr 13, 2010 41.03 41.53 40.93 41.34 7,523,074 +0.08(+0.19%)
Apr 12, 2010 41.30 41.41 41.20 41.26 5,787,575 +0.20(+0.50%)
Apr 09, 2010 40.96 41.16 40.77 41.06 4,379,641 +0.11(+0.26%)
Apr 08, 2010 40.55 41.03 40.16 40.95 6,779,088 +0.38(+0.94%)
Apr 07, 2010 40.79 40.84 40.30 40.57 7,590,517 -0.35(-0.86%)
Apr 06, 2010 40.75 41.07 40.63 40.92 5,560,417 +0.03(+0.06%)
Apr 05, 2010 41.05 41.17 40.79 40.89 6,006,569 +0.02(+0.05%)
Apr 01, 2010 41.23 40.88 40.88 40.88 5,608,924 -0.17(-0.40%)
Mar 31, 2010 41.01 41.16 40.69 41.04 4,987,416 -0.08(-0.19%)
Mar 30, 2010 40.97 41.38 40.88 41.12 5,482,058 +0.25(+0.62%)
Mar 29, 2010 40.65 41.14 40.60 40.86 5,062,969 +0.29(+0.72%)
Mar 26, 2010 40.60 40.95 40.43 40.57 4,560,986 +0.01(+0.03%)
Mar 25, 2010 40.81 41.09 40.49 40.56 6,465,974 -0.08(-0.19%)
Mar 24, 2010 41.12 41.16 40.49 40.63 6,478,139 -0.54(-1.32%)
Mar 23, 2010 40.83 41.23 40.59 41.17 6,392,777 +0.42(+1.03%)
Mar 22, 2010 40.79 41.19 40.68 40.75 5,922,673 -0.24(-0.58%)
Mar 19, 2010 41.35 41.38 40.79 40.99 12,518,297 -0.06(-0.14%)
Mar 18, 2010 40.12 41.09 39.82 41.05 12,161,675 +0.98(+2.45%)
Mar 17, 2010 39.82 40.28 39.82 40.07 9,057,568 +0.25(+0.64%)
Mar 16, 2010 39.99 40.11 39.70 39.81 9,145,039 -0.14(-0.35%)
Mar 15, 2010 39.82 39.98 39.78 39.95 7,749,501 +0.24(+0.61%)
Mar 12, 2010 39.82 39.84 39.51 39.71 9,226,156 -0.10(-0.24%)
Mar 11, 2010 38.61 39.82 38.52 39.80 16,249,838 +1.11(+2.87%)
Mar 10, 2010 38.38 38.89 38.28 38.70 9,902,125 +0.28(+0.73%)
Mar 09, 2010 38.03 38.50 37.87 38.42 8,586,199 +0.31(+0.82%)
Mar 08, 2010 38.02 38.16 37.89 38.10 6,397,934 +0.20(+0.52%)
Mar 05, 2010 37.95 38.05 37.73 37.91 8,475,455 +0.16(+0.42%)
Mar 04, 2010 37.71 38.03 37.54 37.75 6,858,932 +0.04(+0.10%)
Mar 03, 2010 38.19 38.23 37.67 37.71 9,537,603 +0.01(+0.04%)
Mar 02, 2010 37.71 37.97 37.60 37.69 9,894,967 +0.20(+0.52%)
Mar 01, 2010 37.47 37.93 37.42 37.50 6,190,701 +0.07(+0.19%)
Feb 26, 2010 37.22 37.56 36.89 37.43 6,112,982 +0.20(+0.55%)
Feb 25, 2010 36.94 37.22 36.61 37.22 6,970,319 -0.18(-0.48%)
Feb 24, 2010 37.23 37.56 37.12 37.40 7,451,933 +0.19(+0.51%)
Feb 23, 2010 36.92 37.29 36.64 37.21 8,823,761 +0.29(+0.78%)
Feb 22, 2010 37.00 37.10 36.75 36.92 4,576,784 +0.09(+0.24%)
Feb 19, 2010 36.29 37.06 36.18 36.84 7,668,176 +0.45(+1.23%)
Feb 18, 2010 36.52 36.71 36.27 36.39 6,799,415 -0.26(-0.70%)
Feb 17, 2010 36.64 36.70 36.41 36.64 7,045,095 +0.11(+0.31%)
Feb 16, 2010 35.78 36.63 35.98 36.53 7,949,369 +0.75(+2.10%)
Feb 12, 2010 35.85 35.78 35.78 35.78 9,649,378 -0.36(-1.00%)
Feb 11, 2010 36.20 36.41 35.91 36.14 10,432,300 +0.08(+0.21%)
Feb 10, 2010 36.30 36.30 35.75 36.06 7,443,774 -0.21(-0.59%)
Feb 09, 2010 36.24 36.77 35.96 36.28 8,328,037 +0.50(+1.40%)
Feb 08, 2010 36.13 36.27 35.70 35.78 5,514,926 -0.37(-1.01%)
Feb 05, 2010 36.13 36.48 35.53 36.15 9,177,130 -0.06(-0.16%)
Feb 04, 2010 36.92 37.05 36.17 36.20 11,488,389 -1.00(-2.68%)
Feb 03, 2010 37.11 37.47 36.81 37.20 7,509,268 +0.16(+0.43%)
Feb 02, 2010 37.75 37.88 36.84 37.04 12,412,345 +0.29(+0.80%)
Feb 01, 2010 36.62 36.99 36.30 36.75 9,992,229 +0.24(+0.67%)
Jan 29, 2010 37.37 37.78 36.47 36.51 10,392,605 -0.75(-2.02%)
Jan 28, 2010 37.61 37.69 36.69 37.26 9,038,155 -0.24(-0.64%)
Jan 27, 2010 37.06 37.60 36.73 37.50 8,303,426 +0.44(+1.19%)
Jan 26, 2010 36.96 37.41 36.58 37.06 5,199,597 -0.07(-0.19%)
Jan 25, 2010 37.35 37.61 36.82 37.13 5,570,948 +0.00(+0.00%)
Jan 22, 2010 37.59 37.63 37.03 37.13 8,898,438 -0.60(-1.59%)
Jan 21, 2010 38.59 38.75 37.62 37.73 10,039,334 -0.92(-2.39%)
Jan 20, 2010 39.28 39.31 38.34 38.65 8,325,346 -0.69(-1.75%)
Jan 19, 2010 39.19 39.67 39.18 39.34 5,578,078 +0.20(+0.52%)
Jan 15, 2010 39.31 39.14 39.14 39.14 9,599,582 -0.17(-0.43%)
Jan 14, 2010 39.09 39.41 39.07 39.31 7,434,240 +0.08(+0.21%)
Jan 13, 2010 39.89 39.95 39.14 39.22 9,213,463 -0.21(-0.53%)
Jan 12, 2010 39.51 39.77 39.24 39.43 8,960,455 -0.27(-0.67%)
Jan 11, 2010 38.26 40.05 38.23 39.70 21,750,386 +1.67(+4.40%)
Jan 08, 2010 37.77 38.63 37.61 38.02 21,805,508 +1.74(+4.81%)
Jan 07, 2010 36.63 36.63 36.14 36.28 9,093,670 -0.28(-0.76%)
Jan 06, 2010 36.78 36.82 36.53 36.56 9,130,970 -0.27(-0.74%)
Jan 05, 2010 36.81 37.28 36.73 36.83 9,441,221 +0.06(+0.17%)
Jan 04, 2010 36.77 37.17 36.64 36.77 6,167,021 +0.51(+1.41%)
Dec 31, 2009 36.65 36.25 36.25 36.25 3,730,612 -0.51(-1.39%)
Dec 30, 2009 36.80 37.00 36.56 36.77 4,109,353 -0.23(-0.63%)
Dec 29, 2009 36.65 37.09 36.65 37.00 4,077,552 +0.37(+1.02%)
Dec 28, 2009 36.88 36.88 36.48 36.63 2,829,921 -0.10(-0.28%)
Dec 24, 2009 36.77 36.87 36.68 36.73 1,083,607 +0.08(+0.21%)
Dec 23, 2009 36.90 37.11 36.56 36.65 4,220,786 -0.37(-0.99%)
Dec 22, 2009 37.17 37.33 36.93 37.02 4,945,665 +0.10(+0.27%)
Dec 21, 2009 36.72 37.08 36.72 36.92 5,052,226 +0.28(+0.76%)
Dec 18, 2009 36.99 37.11 36.45 36.64 8,914,919 -0.16(-0.43%)
Dec 17, 2009 36.79 36.96 36.32 36.80 6,567,623 -0.91(-2.41%)
Dec 16, 2009 37.51 37.76 37.20 37.71 7,055,162 +0.27(+0.71%)
Dec 15, 2009 37.20 37.70 37.11 37.44 7,411,031 +0.16(+0.44%)
Dec 14, 2009 37.06 37.28 36.96 37.28 5,720,234 +0.62(+1.69%)
Dec 11, 2009 36.56 37.11 36.44 36.66 7,876,145 +0.24(+0.66%)
Dec 10, 2009 36.71 36.92 36.18 36.42 7,867,900 -0.08(-0.23%)
Dec 09, 2009 36.66 36.77 36.27 36.50 6,519,166 +0.01(+0.03%)
Dec 08, 2009 37.07 37.07 36.31 36.49 10,095,118 -0.08(-0.22%)
Dec 07, 2009 36.63 36.63 36.40 36.57 6,896,952 +0.00(+0.00%)
Dec 04, 2009 36.84 36.97 36.24 36.57 7,878,500 +0.19(+0.52%)
Dec 03, 2009 36.58 36.74 36.34 36.38 8,401,378 -0.21(-0.57%)
Dec 02, 2009 36.60 36.81 36.44 36.59 6,435,284 +0.01(+0.03%)
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.