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 (%)
Dec 31, 2004 51.41 51.48 51.17 51.28 1,994,497 -0.04(-0.07%)
Dec 30, 2004 51.51 51.63 51.32 51.32 1,450,210 -0.12(-0.23%)
Dec 29, 2004 51.59 51.62 51.42 51.44 1,698,355 -0.09(-0.17%)
Dec 28, 2004 51.23 51.59 51.21 51.53 2,521,119 +0.35(+0.69%)
Dec 27, 2004 52.02 52.13 51.17 51.17 3,347,382 -0.84(-1.62%)
Dec 23, 2004 52.14 52.26 51.90 52.01 2,906,086 -0.01(-0.02%)
Dec 22, 2004 51.95 52.17 51.82 52.02 3,132,733 +0.13(+0.25%)
Dec 21, 2004 51.60 51.99 51.47 51.89 3,197,228 +0.54(+1.05%)
Dec 20, 2004 51.74 52.04 51.24 51.35 4,387,294 -0.19(-0.37%)
Dec 17, 2004 51.09 51.84 51.09 51.54 6,614,938 +0.00(+0.00%)
Dec 16, 2004 51.48 51.77 51.31 51.54 5,015,574 -0.21(-0.41%)
Dec 15, 2004 51.85 52.05 51.45 51.75 4,650,771 -0.31(-0.59%)
Dec 14, 2004 52.38 52.39 51.81 52.06 3,578,696 -0.35(-0.68%)
Dec 13, 2004 52.35 52.46 52.08 52.41 3,336,716 +0.44(+0.85%)
Dec 10, 2004 53.47 53.47 51.96 51.97 4,113,150 -0.55(-1.05%)
Dec 09, 2004 52.22 52.62 52.01 52.52 4,626,107 +0.30(+0.57%)
Dec 08, 2004 51.84 52.26 51.77 52.22 4,915,249 +0.68(+1.33%)
Dec 07, 2004 51.60 52.04 51.45 51.54 3,896,169 +0.00(+0.00%)
Dec 06, 2004 51.38 51.66 51.30 51.54 4,067,154 +0.16(+0.30%)
Dec 03, 2004 51.36 51.62 51.08 51.38 4,259,304 +0.02(+0.05%)
Dec 02, 2004 51.00 51.57 50.96 51.36 4,755,096 +0.14(+0.28%)
Dec 01, 2004 50.63 51.21 50.40 51.21 5,746,178 +0.72(+1.43%)
Nov 30, 2004 50.41 50.63 50.34 50.49 4,339,964 +0.08(+0.17%)
Nov 29, 2004 50.49 50.82 49.93 50.41 4,935,580 +0.22(+0.44%)
Nov 26, 2004 50.22 50.33 49.95 50.19 900,590 +0.08(+0.16%)
Nov 24, 2004 50.22 50.28 50.01 50.11 3,217,726 -0.17(-0.35%)
Nov 23, 2004 50.34 50.44 49.90 50.28 3,961,663 -0.06(-0.12%)
Nov 22, 2004 49.85 50.42 49.80 50.34 2,749,266 +0.49(+0.99%)
Nov 19, 2004 50.16 50.27 49.38 49.85 3,742,015 -0.29(-0.59%)
Nov 18, 2004 50.16 50.27 49.80 50.15 2,526,285 +0.13(+0.26%)
Nov 17, 2004 49.74 50.34 49.74 50.01 2,903,253 +0.36(+0.73%)
Nov 16, 2004 50.25 50.25 49.52 49.65 3,798,177 -0.59(-1.18%)
Nov 15, 2004 50.73 50.74 50.10 50.25 3,480,704 -0.49(-0.96%)
Nov 12, 2004 50.34 50.79 50.12 50.73 4,591,776 +0.41(+0.81%)
Nov 11, 2004 49.79 50.43 49.73 50.33 3,977,828 +0.72(+1.45%)
Nov 10, 2004 49.68 49.78 49.16 49.61 4,621,607 +0.26(+0.52%)
Nov 09, 2004 49.74 49.74 49.00 49.35 2,952,415 -0.04(-0.07%)
Nov 08, 2004 49.17 49.41 49.04 49.38 4,396,293 +0.32(+0.66%)
Nov 05, 2004 49.17 49.17 48.68 49.06 3,959,163 +0.13(+0.26%)
Nov 04, 2004 47.94 49.04 47.86 48.93 5,916,330 +1.05(+2.19%)
Nov 03, 2004 47.98 48.00 47.64 47.88 4,692,601 +0.47(+1.00%)
Nov 02, 2004 46.95 47.79 46.86 47.41 6,125,146 +0.19(+0.39%)
Nov 01, 2004 47.50 47.55 47.11 47.22 3,242,224 -0.29(-0.61%)
Oct 29, 2004 47.39 47.58 47.27 47.51 4,374,295 +0.15(+0.32%)
Oct 28, 2004 47.31 47.45 46.95 47.36 2,877,422 -0.01(-0.03%)
Oct 27, 2004 46.85 47.45 46.63 47.37 4,569,445 +0.32(+0.69%)
Oct 26, 2004 46.50 47.05 46.12 47.05 4,130,315 +0.73(+1.57%)
Oct 25, 2004 45.84 46.41 45.69 46.32 3,406,044 +0.43(+0.93%)
Oct 22, 2004 46.83 46.97 45.72 45.90 3,964,996 -0.94(-2.00%)
Oct 21, 2004 46.14 47.10 46.05 46.83 5,996,157 +0.15(+0.32%)
Oct 20, 2004 46.53 46.91 46.23 46.68 4,067,987 +0.05(+0.12%)
Oct 19, 2004 47.08 47.16 46.41 46.63 3,499,869 -0.44(-0.94%)
Oct 18, 2004 46.44 47.15 46.44 47.07 4,348,464 +0.43(+0.91%)
Oct 15, 2004 45.96 46.68 45.88 46.65 5,174,060 +0.92(+2.02%)
Oct 14, 2004 45.69 46.10 45.69 45.72 3,263,389 -0.12(-0.26%)
Oct 13, 2004 46.10 46.41 45.66 45.84 5,777,342 -0.17(-0.38%)
Oct 12, 2004 45.60 46.15 45.46 46.02 4,863,586 +0.23(+0.51%)
Oct 11, 2004 45.88 45.90 45.60 45.78 1,885,173 +0.16(+0.36%)
Oct 08, 2004 45.86 45.99 45.46 45.62 2,537,784 -0.24(-0.52%)
Oct 07, 2004 46.19 46.19 45.77 45.86 2,908,919 -0.45(-0.97%)
Oct 06, 2004 46.32 46.56 46.01 46.31 3,708,018 +0.13(+0.27%)
Oct 05, 2004 46.37 46.37 46.01 46.19 3,010,244 -0.18(-0.39%)
Oct 04, 2004 46.17 46.56 46.14 46.37 6,045,319 +0.31(+0.66%)
Oct 01, 2004 45.59 46.14 45.50 46.06 5,404,207 +0.50(+1.11%)
Sep 30, 2004 45.35 45.60 45.10 45.56 4,704,100 +0.22(+0.48%)
Sep 29, 2004 45.15 45.59 45.05 45.34 7,606,353 +0.62(+1.38%)
Sep 28, 2004 44.67 44.75 44.39 44.72 2,625,610 +0.25(+0.55%)
Sep 27, 2004 44.16 44.61 44.04 44.48 3,384,545 +0.31(+0.71%)
Sep 24, 2004 43.74 44.25 43.73 44.16 2,794,929 +0.46(+1.06%)
Sep 23, 2004 44.04 44.06 43.58 43.70 3,984,494 -0.34(-0.76%)
Sep 22, 2004 44.67 44.67 43.95 44.04 5,404,207 -0.98(-2.19%)
Sep 21, 2004 45.04 45.17 44.88 45.02 2,916,752 -0.02(-0.04%)
Sep 20, 2004 45.03 45.18 44.89 45.04 3,408,043 +0.01(+0.03%)
Sep 17, 2004 44.67 45.05 44.64 45.03 6,362,126 +0.61(+1.38%)
Sep 16, 2004 44.31 44.55 44.27 44.42 2,068,990 +0.10(+0.23%)
Sep 15, 2004 44.40 44.44 44.17 44.31 2,993,412 -0.09(-0.20%)
Sep 14, 2004 44.09 44.46 44.02 44.40 2,549,950 +0.27(+0.61%)
Sep 13, 2004 44.16 44.28 44.00 44.13 2,528,951 -0.13(-0.30%)
Sep 10, 2004 43.90 44.34 43.69 44.27 3,536,199 +0.33(+0.75%)
Sep 09, 2004 44.34 44.36 43.89 43.94 2,767,598 -0.30(-0.68%)
Sep 08, 2004 44.34 44.36 44.16 44.24 3,437,208 +0.03(+0.07%)
Sep 07, 2004 44.09 44.40 44.01 44.21 3,653,189 +0.38(+0.86%)
Sep 03, 2004 44.04 44.06 43.72 43.83 1,953,834 -0.15(-0.34%)
Sep 02, 2004 43.74 44.09 43.63 43.98 2,579,614 +0.25(+0.58%)
Sep 01, 2004 43.76 44.04 43.40 43.73 2,493,288 -0.11(-0.25%)
Aug 31, 2004 43.67 43.86 43.53 43.83 2,185,647 +0.27(+0.62%)
Aug 30, 2004 43.38 43.75 43.36 43.56 1,635,194 -0.10(-0.23%)
Aug 27, 2004 43.68 43.88 43.57 43.67 2,434,626 -0.01(-0.01%)
Aug 26, 2004 43.56 43.90 43.53 43.67 2,919,252 +0.05(+0.11%)
Aug 25, 2004 43.31 43.69 43.12 43.62 3,946,498 +0.31(+0.72%)
Aug 24, 2004 43.16 43.32 42.96 43.31 3,763,013 +0.38(+0.89%)
Aug 23, 2004 43.07 43.32 42.85 42.93 3,403,210 +0.14(+0.32%)
Aug 20, 2004 42.45 42.93 42.30 42.79 2,961,081 +0.34(+0.79%)
Aug 19, 2004 42.53 42.60 42.05 42.45 2,923,751 -0.30(-0.70%)
Aug 18, 2004 42.29 42.81 42.20 42.75 2,666,440 +0.45(+1.06%)
Aug 17, 2004 42.41 42.54 42.15 42.30 2,385,464 -0.08(-0.18%)
Aug 16, 2004 41.55 42.38 41.55 42.38 3,040,075 +0.83(+1.99%)
Aug 13, 2004 41.79 42.14 41.49 41.55 4,142,314 -0.28(-0.66%)
Aug 12, 2004 42.24 42.26 41.70 41.83 4,037,157 -0.42(-0.99%)
Aug 11, 2004 42.45 42.57 42.18 42.25 4,757,262 -0.44(-1.04%)
Aug 10, 2004 42.42 42.74 42.26 42.69 1,965,333 +0.38(+0.91%)
Aug 09, 2004 42.17 42.45 42.16 42.31 3,252,557 +0.15(+0.36%)
Aug 06, 2004 42.36 42.44 42.11 42.16 4,475,619 -0.52(-1.22%)
Aug 05, 2004 43.57 43.65 42.68 42.68 3,413,043 -1.01(-2.31%)
Aug 04, 2004 43.40 43.73 43.23 43.69 2,611,611 +0.09(+0.21%)
Aug 03, 2004 43.42 43.61 43.28 43.60 2,901,253 +0.07(+0.17%)
Aug 02, 2004 43.18 43.56 42.93 43.53 2,408,795 +0.35(+0.81%)
Jul 30, 2004 43.14 43.18 42.90 43.18 2,735,934 -0.10(-0.24%)
Jul 29, 2004 43.11 43.52 42.92 43.28 3,904,335 +0.62(+1.45%)
Jul 28, 2004 42.60 42.89 42.31 42.66 3,508,035 +0.05(+0.13%)
Jul 27, 2004 42.82 42.95 42.61 42.61 3,107,902 -0.17(-0.41%)
Jul 26, 2004 42.87 43.05 42.66 42.78 3,650,023 -0.07(-0.15%)
Jul 23, 2004 43.35 43.76 42.75 42.85 5,017,407 -0.73(-1.68%)
Jul 22, 2004 43.20 43.77 42.96 43.58 6,136,645 -0.26(-0.59%)
Jul 21, 2004 44.67 44.70 43.81 43.84 3,396,711 -0.62(-1.40%)
Jul 20, 2004 44.22 44.53 44.22 44.46 2,775,597 +0.37(+0.83%)
Jul 19, 2004 44.37 44.38 44.08 44.10 2,349,633 -0.18(-0.41%)
Jul 16, 2004 44.91 44.91 44.12 44.28 3,448,207 -0.16(-0.35%)
Jul 15, 2004 44.06 44.85 43.96 44.43 4,144,147 +0.50(+1.13%)
Jul 14, 2004 43.73 44.31 43.64 43.94 2,852,091 -0.01(-0.03%)
Jul 13, 2004 43.79 44.08 43.69 43.95 3,197,728 +0.16(+0.37%)
Jul 12, 2004 43.77 43.85 43.50 43.79 2,704,770 -0.05(-0.12%)
Jul 09, 2004 43.87 43.87 43.52 43.84 3,250,723 +0.22(+0.50%)
Jul 08, 2004 44.21 44.31 43.62 43.62 4,204,642 -0.56(-1.28%)
Jul 07, 2004 44.15 44.48 44.12 44.19 3,165,897 -0.07(-0.16%)
Jul 06, 2004 44.49 44.49 44.06 44.26 3,138,233 -0.31(-0.69%)
Jul 02, 2004 44.66 44.70 44.28 44.57 2,826,593 -0.31(-0.68%)
Jul 01, 2004 45.05 45.18 44.45 44.87 3,589,361 -0.23(-0.52%)
Jun 30, 2004 45.00 45.15 44.55 45.11 3,835,674 +0.12(+0.27%)
Jun 29, 2004 45.02 45.16 44.94 44.99 3,187,895 +0.03(+0.07%)
Jun 28, 2004 44.92 45.15 44.87 44.96 4,980,077 +0.09(+0.20%)
Jun 25, 2004 44.70 44.97 44.55 44.87 5,019,907 +0.24(+0.54%)
Jun 24, 2004 44.60 44.76 44.57 44.63 2,889,587 -0.13(-0.28%)
Jun 23, 2004 44.64 44.85 44.49 44.75 4,161,313 +0.28(+0.63%)
Jun 22, 2004 44.16 44.47 44.00 44.47 3,360,714 +0.28(+0.64%)
Jun 21, 2004 44.06 44.26 43.82 44.19 2,657,607 +0.13(+0.30%)
Jun 18, 2004 43.51 44.10 43.51 44.06 3,238,391 +0.32(+0.73%)
Jun 17, 2004 43.89 43.89 43.47 43.74 2,642,275 -0.15(-0.34%)
Jun 16, 2004 43.94 43.98 43.60 43.89 2,606,778 +0.00(+0.00%)
Jun 15, 2004 43.83 44.10 43.70 43.89 3,685,686 +0.16(+0.37%)
Jun 14, 2004 43.58 43.93 43.57 43.73 2,550,783 -0.19(-0.44%)
Jun 10, 2004 43.68 44.06 43.68 43.92 2,769,931 +0.27(+0.62%)
Jun 09, 2004 43.85 43.95 43.64 43.65 2,438,792 -0.25(-0.56%)
Jun 08, 2004 43.52 43.89 43.47 43.89 2,988,912 +0.24(+0.55%)
Jun 07, 2004 43.20 43.65 43.15 43.65 3,246,224 +0.61(+1.41%)
Jun 04, 2004 43.07 43.20 42.86 43.05 2,797,429 -0.01(-0.03%)
Jun 03, 2004 43.16 43.17 42.93 43.06 2,999,411 -0.13(-0.29%)
Jun 02, 2004 43.07 43.20 43.03 43.19 2,873,422 +0.26(+0.62%)
Jun 01, 2004 42.98 43.02 42.67 42.92 3,279,721 -0.11(-0.27%)
May 28, 2004 42.95 43.13 42.71 43.04 2,199,813 +0.13(+0.29%)
May 27, 2004 42.60 43.12 42.57 42.91 3,594,361 +0.32(+0.76%)
May 26, 2004 42.33 42.59 42.13 42.59 2,775,930 +0.13(+0.31%)
May 25, 2004 41.71 42.53 41.57 42.45 4,052,489 +0.75(+1.80%)
May 24, 2004 41.69 41.80 41.54 41.70 3,044,074 +0.23(+0.55%)
May 21, 2004 41.55 41.70 41.29 41.48 2,634,276 +0.10(+0.23%)
May 20, 2004 41.49 41.51 41.17 41.38 3,800,343 -0.11(-0.26%)
May 19, 2004 41.82 41.93 41.41 41.49 3,929,832 -0.19(-0.45%)
May 18, 2004 41.74 41.88 41.57 41.67 2,743,600 +0.05(+0.13%)
May 17, 2004 41.31 41.73 41.13 41.62 2,902,086 -0.01(-0.01%)
May 14, 2004 41.43 41.80 41.34 41.63 2,365,132 +0.06(+0.14%)
May 13, 2004 41.57 41.73 41.33 41.57 3,048,241 -0.32(-0.77%)
May 12, 2004 41.62 41.91 41.16 41.89 3,524,033 -0.02(-0.06%)
May 11, 2004 41.62 41.91 41.37 41.91 2,816,260 +0.34(+0.82%)
May 10, 2004 41.82 41.82 41.34 41.57 4,145,481 -0.25(-0.59%)
May 07, 2004 42.02 42.27 41.61 41.82 3,864,505 -0.40(-0.94%)
May 06, 2004 42.09 42.33 41.82 42.21 3,033,575 -0.06(-0.14%)
May 05, 2004 42.39 42.39 42.07 42.27 2,940,083 +0.13(+0.30%)
May 04, 2004 42.38 42.44 41.91 42.15 3,515,034 -0.28(-0.65%)
May 03, 2004 42.12 42.43 42.06 42.42 3,092,070 +0.33(+0.78%)
Apr 30, 2004 42.30 42.52 42.02 42.09 3,501,535 -0.12(-0.28%)
Apr 29, 2004 42.59 42.84 42.12 42.21 3,669,354 -0.31(-0.72%)
Apr 28, 2004 42.95 42.95 42.52 42.52 3,892,002 -0.42(-0.98%)
Apr 27, 2004 43.05 43.17 42.86 42.94 3,657,855 +0.01(+0.03%)
Apr 26, 2004 43.16 43.20 42.74 42.93 3,746,681 -0.16(-0.36%)
Apr 23, 2004 43.26 43.33 42.84 43.08 3,181,396 -0.08(-0.19%)
Apr 22, 2004 42.78 43.20 42.41 43.17 5,076,568 +0.44(+1.04%)
Apr 21, 2004 42.26 42.81 42.04 42.72 3,718,684 +0.47(+1.11%)
Apr 20, 2004 42.72 42.76 42.21 42.26 2,790,929 -0.40(-0.93%)
Apr 19, 2004 42.84 42.92 42.57 42.65 2,995,245 -0.32(-0.75%)
Apr 16, 2004 42.96 43.04 42.73 42.98 2,811,427 +0.17(+0.41%)
Apr 15, 2004 42.57 42.84 42.48 42.80 4,649,438 +0.29(+0.69%)
Apr 14, 2004 42.09 42.60 42.03 42.51 4,263,637 +0.42(+1.00%)
Apr 13, 2004 42.38 42.41 42.02 42.09 3,093,070 -0.17(-0.41%)
Apr 12, 2004 42.30 42.45 42.20 42.26 2,174,148 -0.02(-0.06%)
Apr 08, 2004 42.44 42.45 42.00 42.29 3,279,388 +0.09(+0.21%)
Apr 07, 2004 42.42 42.48 42.07 42.20 3,167,397 -0.22(-0.52%)
Apr 06, 2004 42.20 42.44 42.15 42.42 3,673,521 +0.23(+0.55%)
Apr 05, 2004 42.29 42.29 42.00 42.18 2,701,937 -0.10(-0.24%)
Apr 02, 2004 42.54 42.54 42.03 42.29 3,527,367 +0.26(+0.61%)
Apr 01, 2004 41.91 42.09 41.82 42.03 3,397,544 +0.12(+0.29%)
Mar 31, 2004 41.82 41.96 41.55 41.91 3,788,844 +0.00(+0.00%)
Mar 30, 2004 41.88 41.97 41.63 41.91 3,008,744 +0.03(+0.07%)
Mar 29, 2004 41.58 41.97 41.52 41.88 3,824,008 +0.43(+1.04%)
Mar 26, 2004 41.61 41.81 41.40 41.45 3,296,220 -0.28(-0.66%)
Mar 25, 2004 41.46 41.78 41.21 41.72 4,027,824 +0.70(+1.71%)
Mar 24, 2004 41.02 41.20 40.77 41.02 2,796,262 +0.02(+0.06%)
Mar 23, 2004 41.16 41.37 40.94 41.00 2,832,759 -0.01(-0.03%)
Mar 22, 2004 41.07 41.31 40.89 41.01 3,064,739 -0.35(-0.84%)
Mar 19, 2004 41.85 41.85 41.35 41.36 3,866,004 -0.49(-1.18%)
Mar 18, 2004 41.58 41.91 41.45 41.85 3,340,382 +0.16(+0.39%)
Mar 17, 2004 41.40 41.83 41.09 41.69 5,294,050 +0.84(+2.06%)
Mar 16, 2004 40.94 41.13 40.51 40.85 3,928,166 +0.05(+0.13%)
Mar 15, 2004 41.25 41.25 40.76 40.79 3,277,221 -0.58(-1.41%)
Mar 12, 2004 40.92 41.46 40.80 41.37 2,982,413 +0.49(+1.20%)
Mar 11, 2004 40.96 41.38 40.74 40.88 4,008,992 -0.25(-0.61%)
Mar 10, 2004 41.31 41.64 41.05 41.13 3,635,024 -0.21(-0.51%)
Mar 09, 2004 41.49 41.57 41.22 41.34 3,210,727 -0.11(-0.27%)
Mar 08, 2004 41.70 41.76 41.41 41.46 2,744,100 -0.33(-0.79%)
Mar 05, 2004 41.34 41.82 41.30 41.79 4,266,137 +0.16(+0.39%)
Mar 04, 2004 41.37 41.65 41.25 41.63 2,735,267 +0.25(+0.61%)
Mar 03, 2004 41.61 41.62 41.25 41.37 4,929,248 -0.31(-0.75%)
Mar 02, 2004 42.00 42.02 41.58 41.69 3,739,848 -0.23(-0.54%)
Mar 01, 2004 42.24 42.28 41.76 41.91 4,600,109 -0.47(-1.10%)
Feb 27, 2004 42.24 42.77 42.24 42.38 3,464,372 -0.12(-0.28%)
Feb 26, 2004 42.30 42.59 42.23 42.50 3,608,860 +0.59(+1.40%)
Feb 25, 2004 41.93 41.99 41.75 41.91 3,325,217 -0.06(-0.14%)
Feb 24, 2004 41.79 42.14 41.71 41.97 3,223,226 +0.19(+0.45%)
Feb 23, 2004 42.11 42.11 41.58 41.79 4,377,128 -0.31(-0.74%)
Feb 20, 2004 42.36 42.38 42.02 42.10 3,966,496 -0.16(-0.37%)
Feb 19, 2004 42.67 42.83 42.20 42.26 3,714,017 -0.46(-1.08%)
Feb 18, 2004 42.69 42.87 42.60 42.72 1,735,352 -0.03(-0.07%)
Feb 17, 2004 42.74 42.89 42.51 42.75 1,993,330 +0.25(+0.59%)
Feb 13, 2004 42.73 42.89 42.42 42.50 3,159,564 -0.17(-0.41%)
Feb 12, 2004 42.93 43.02 42.64 42.67 2,459,457 -0.41(-0.95%)
Feb 11, 2004 42.60 43.19 42.24 43.08 3,881,170 +0.44(+1.03%)
Feb 10, 2004 42.63 42.66 42.39 42.64 2,779,430 +0.01(+0.03%)
Feb 09, 2004 42.81 42.81 42.51 42.63 2,003,496 -0.19(-0.43%)
Feb 06, 2004 42.48 43.05 42.44 42.81 3,089,404 +0.33(+0.78%)
Feb 05, 2004 42.68 42.72 42.40 42.48 3,191,562 -0.17(-0.41%)
Feb 04, 2004 42.66 42.86 42.36 42.66 3,552,531 +0.05(+0.13%)
Feb 03, 2004 42.66 42.90 42.47 42.60 3,161,731 -0.05(-0.13%)
Feb 02, 2004 42.84 43.09 42.41 42.66 4,310,800 -0.11(-0.25%)
Jan 30, 2004 43.23 43.29 42.77 42.77 3,838,340 -0.74(-1.71%)
Jan 29, 2004 43.47 43.58 43.04 43.51 4,867,419 +0.04(+0.10%)
Jan 28, 2004 43.73 43.81 43.27 43.47 3,390,212 -0.21(-0.48%)
Jan 27, 2004 43.84 44.00 43.50 43.68 3,641,024 -0.16(-0.37%)
Jan 26, 2004 43.37 43.89 43.31 43.84 3,389,712 +0.47(+1.08%)
Jan 23, 2004 43.40 43.53 43.20 43.37 3,100,236 -0.03(-0.07%)
Jan 22, 2004 43.38 43.44 43.11 43.40 3,767,346 +0.02(+0.04%)
Jan 21, 2004 43.27 43.50 43.26 43.38 4,023,158 +0.12(+0.28%)
Jan 20, 2004 43.68 43.70 43.19 43.26 3,815,175 -0.54(-1.23%)
Jan 16, 2004 43.50 43.80 43.44 43.80 3,460,039 +0.40(+0.91%)
Jan 15, 2004 43.50 43.59 43.23 43.41 3,224,559 -0.07(-0.17%)
Jan 14, 2004 43.23 43.60 43.23 43.48 4,034,823 +0.33(+0.76%)
Jan 13, 2004 43.34 43.44 42.92 43.15 3,261,722 -0.19(-0.43%)
Jan 12, 2004 43.20 43.53 43.17 43.34 4,545,114 +0.20(+0.47%)
Jan 09, 2004 43.46 43.55 42.96 43.13 5,474,868 -0.46(-1.05%)
Jan 08, 2004 44.00 44.03 43.45 43.59 4,621,440 -0.36(-0.82%)
Jan 07, 2004 43.98 44.01 43.70 43.95 4,140,481 -0.14(-0.33%)
Jan 06, 2004 44.36 44.36 43.78 44.09 3,159,564 -0.27(-0.61%)
Jan 05, 2004 44.31 44.40 44.04 44.36 3,534,533 +0.17(+0.38%)
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.