Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.72 57.74 57.51 57.51 5,382,077 -0.13(-0.22%)
Feb 27, 2013 56.94 57.81 56.90 57.63 5,771,282 +0.62(+1.09%)
Feb 26, 2013 57.28 57.41 56.71 57.01 5,471,423 +0.00(+0.00%)
Feb 25, 2013 57.94 58.21 57.01 57.01 5,744,679 -0.70(-1.21%)
Feb 22, 2013 57.74 57.88 57.52 57.71 3,441,492 +0.23(+0.40%)
Feb 21, 2013 57.66 57.85 57.24 57.48 7,225,617 -0.40(-0.70%)
Feb 20, 2013 58.45 58.49 57.88 57.88 6,452,669 -0.66(-1.12%)
Feb 19, 2013 57.67 58.61 57.65 58.54 7,881,414 +0.88(+1.53%)
Feb 15, 2013 57.42 58.09 57.18 57.65 7,215,620 +0.55(+0.96%)
Feb 14, 2013 56.76 57.20 56.56 57.11 5,446,505 +0.13(+0.23%)
Feb 13, 2013 56.94 57.11 56.90 56.98 4,240,435 +0.13(+0.23%)
Feb 12, 2013 57.37 57.38 56.79 56.85 5,707,491 -0.26(-0.46%)
Feb 11, 2013 56.71 57.14 56.71 57.11 4,436,349 +0.21(+0.38%)
Feb 08, 2013 56.46 56.95 56.40 56.89 5,510,072 +0.40(+0.71%)
Feb 07, 2013 55.84 56.50 55.71 56.49 6,664,002 +0.61(+1.10%)
Feb 06, 2013 55.54 55.91 55.44 55.88 5,405,973 +0.69(+1.25%)
Feb 04, 2013 54.98 55.42 54.91 55.19 5,899,200 -0.04(-0.07%)
Feb 01, 2013 54.70 55.25 54.56 55.23 7,560,426 +0.47(+0.86%)
Jan 31, 2013 55.08 55.82 54.73 54.76 13,760,421 -1.34(-2.39%)
Jan 30, 2013 56.59 56.75 56.08 56.10 5,614,498 -0.68(-1.19%)
Jan 29, 2013 56.92 56.98 56.66 56.78 5,824,300 -0.21(-0.36%)
Jan 28, 2013 57.06 57.15 56.53 56.98 4,466,914 +0.04(+0.07%)
Jan 25, 2013 56.90 57.16 56.52 56.94 6,098,347 +0.21(+0.38%)
Jan 24, 2013 55.91 56.97 55.80 56.73 9,316,642 +1.24(+2.24%)
Jan 23, 2013 55.50 55.86 55.40 55.48 4,386,564 -0.23(-0.42%)
Jan 22, 2013 55.22 55.72 55.18 55.72 4,792,630 +0.30(+0.54%)
Jan 18, 2013 55.22 55.46 54.77 55.42 8,474,114 +0.32(+0.58%)
Jan 17, 2013 55.12 55.28 54.97 55.10 4,455,270 +0.09(+0.16%)
Jan 16, 2013 54.59 55.05 54.56 55.02 4,370,874 +0.23(+0.42%)
Jan 15, 2013 54.38 54.84 54.37 54.79 5,157,841 +0.06(+0.11%)
Jan 14, 2013 54.32 55.13 54.24 54.73 10,505,445 +0.91(+1.69%)
Jan 11, 2013 54.12 54.17 53.71 53.81 3,365,609 -0.19(-0.36%)
Jan 10, 2013 53.29 54.02 53.18 54.01 6,896,126 +0.83(+1.56%)
Jan 09, 2013 52.69 53.25 52.66 53.18 4,523,252 +0.59(+1.13%)
Jan 08, 2013 52.60 52.78 52.36 52.58 3,844,807 -0.15(-0.27%)
Jan 07, 2013 52.80 52.97 52.64 52.73 4,279,943 -0.15(-0.29%)
Jan 04, 2013 52.84 53.15 52.77 52.88 3,811,040 +0.13(+0.25%)
Jan 03, 2013 52.66 52.85 52.47 52.75 6,558,705 +0.05(+0.09%)
Jan 02, 2013 52.35 52.70 50.92 52.70 6,966,269 +1.78(+3.50%)
Dec 31, 2012 50.28 50.99 50.13 50.92 6,797,706 +0.62(+1.24%)
Dec 28, 2012 50.80 51.07 50.28 50.30 3,763,861 -0.75(-1.46%)
Dec 27, 2012 51.22 51.32 50.55 51.04 4,858,057 -0.24(-0.47%)
Dec 26, 2012 51.55 51.69 51.14 51.29 2,775,727 -0.26(-0.51%)
Dec 24, 2012 51.62 51.75 51.38 51.55 2,101,468 -0.14(-0.27%)
Dec 21, 2012 51.52 51.83 51.30 51.69 8,063,868 -0.20(-0.39%)
Dec 20, 2012 52.07 52.18 51.55 51.89 5,258,547 -0.33(-0.64%)
Dec 19, 2012 52.02 52.63 51.87 52.22 8,954,813 +0.39(+0.75%)
Dec 18, 2012 50.63 51.84 50.42 51.83 9,248,289 +1.17(+2.30%)
Dec 17, 2012 50.52 50.69 50.39 50.66 4,272,156 +0.35(+0.70%)
Dec 14, 2012 50.58 50.80 50.22 50.31 4,162,560 -0.35(-0.68%)
Dec 13, 2012 50.76 50.99 50.43 50.66 3,987,210 -0.06(-0.11%)
Dec 12, 2012 51.02 51.14 50.64 50.71 3,981,069 -0.23(-0.45%)
Dec 11, 2012 50.92 51.29 50.65 50.94 4,375,740 +0.06(+0.11%)
Dec 10, 2012 50.50 51.07 50.48 50.89 4,370,261 +0.35(+0.70%)
Dec 07, 2012 50.48 50.75 50.24 50.53 5,933,889 +0.17(+0.33%)
Dec 06, 2012 50.93 50.99 50.17 50.37 6,181,679 -0.39(-0.78%)
Dec 05, 2012 50.52 50.88 50.20 50.76 4,656,755 +0.32(+0.63%)
Dec 04, 2012 49.91 50.67 49.69 50.44 5,549,758 -0.05(-0.10%)
Nov 30, 2012 50.73 50.76 50.20 50.49 5,099,595 -0.31(-0.61%)
Nov 29, 2012 50.42 50.99 50.39 50.80 6,442,088 +0.59(+1.17%)
Nov 28, 2012 49.74 50.24 49.56 50.22 3,653,408 +0.38(+0.76%)
Nov 27, 2012 50.19 50.31 49.80 49.84 3,411,135 -0.29(-0.58%)
Nov 26, 2012 49.61 50.15 49.61 50.13 4,972,385 +0.41(+0.83%)
Nov 23, 2012 49.39 49.78 49.30 49.71 2,308,803 +0.40(+0.81%)
Nov 21, 2012 49.35 49.51 49.19 49.31 3,123,374 +0.04(+0.08%)
Nov 20, 2012 49.22 49.37 48.97 49.27 4,671,615 -0.07(-0.14%)
Nov 19, 2012 48.83 49.34 48.57 49.34 5,974,460 +0.98(+2.03%)
Nov 16, 2012 48.92 48.92 48.15 48.36 6,675,996 -0.21(-0.44%)
Nov 15, 2012 48.34 48.61 48.04 48.57 6,041,607 +0.41(+0.86%)
Nov 14, 2012 49.21 49.43 48.00 48.16 5,893,463 -1.07(-2.17%)
Nov 13, 2012 49.25 49.79 49.20 49.23 3,203,154 -0.30(-0.61%)
Nov 12, 2012 49.49 49.75 49.23 49.53 2,679,043 +0.03(+0.07%)
Nov 09, 2012 49.50 49.92 49.28 49.49 5,265,954 -0.23(-0.47%)
Nov 08, 2012 49.71 50.28 49.66 49.73 5,394,077 -0.28(-0.57%)
Nov 07, 2012 50.57 50.57 49.53 50.01 5,643,883 -0.39(-0.77%)
Nov 06, 2012 50.47 50.81 50.14 50.40 5,594,568 +0.08(+0.16%)
Nov 05, 2012 50.38 50.43 50.16 50.31 4,835,871 -0.02(-0.04%)
Nov 02, 2012 50.85 51.03 50.27 50.34 4,611,141 -0.29(-0.57%)
Nov 01, 2012 50.27 50.77 50.04 50.62 5,370,793 +0.45(+0.89%)
Oct 31, 2012 50.31 50.76 50.01 50.18 4,382,232 +0.16(+0.32%)
Oct 26, 2012 50.27 50.02 50.02 50.02 4,444,374 -0.12(-0.25%)
Oct 25, 2012 50.29 50.31 49.92 50.14 4,496,265 +0.05(+0.11%)
Oct 24, 2012 50.67 50.73 50.00 50.09 5,684,376 -0.42(-0.83%)
Oct 23, 2012 50.15 50.79 49.84 50.51 11,984,332 +0.98(+1.98%)
Oct 19, 2012 50.03 50.32 49.26 49.53 7,984,975 -0.90(-1.78%)
Oct 18, 2012 50.22 50.61 50.08 50.42 4,385,133 +0.22(+0.44%)
Oct 17, 2012 50.23 50.31 49.95 50.21 4,253,007 +0.12(+0.25%)
Oct 16, 2012 49.61 50.27 49.53 50.08 4,022,434 +0.36(+0.72%)
Oct 15, 2012 49.46 49.88 49.43 49.73 3,513,748 +0.33(+0.67%)
Oct 12, 2012 49.71 49.90 49.31 49.40 3,409,894 -0.13(-0.26%)
Oct 11, 2012 49.95 50.06 49.50 49.53 4,389,119 +0.03(+0.06%)
Oct 10, 2012 50.58 50.61 49.49 49.50 5,860,896 -0.52(-1.04%)
Oct 09, 2012 50.61 50.69 49.95 50.02 3,399,468 -0.51(-1.00%)
Oct 08, 2012 50.05 50.61 49.84 50.53 4,305,592 +0.45(+0.90%)
Oct 05, 2012 50.22 50.61 49.99 50.08 5,786,615 +0.09(+0.18%)
Oct 04, 2012 50.06 50.45 49.88 49.99 5,646,553 -0.29(-0.57%)
Oct 03, 2012 49.51 50.32 49.34 50.27 7,459,037 +0.94(+1.90%)
Oct 02, 2012 49.51 49.66 49.11 49.34 3,994,696 +0.01(+0.01%)
Oct 01, 2012 49.38 49.94 49.12 49.33 5,531,021 +0.30(+0.61%)
Sep 28, 2012 49.23 49.25 48.81 49.03 4,891,558 -0.31(-0.62%)
Sep 27, 2012 49.27 49.49 49.03 49.34 3,870,062 +0.16(+0.33%)
Sep 26, 2012 49.39 49.50 49.11 49.17 5,734,227 -0.20(-0.40%)
Sep 25, 2012 49.49 50.37 49.34 49.37 10,287,730 +0.03(+0.06%)
Sep 24, 2012 49.17 49.55 48.98 49.34 8,641,574 +0.10(+0.21%)
Sep 21, 2012 49.55 49.97 48.76 49.24 42,818,564 -0.50(-1.01%)
Sep 20, 2012 50.55 50.76 49.57 49.74 11,865,168 -1.14(-2.24%)
Sep 19, 2012 50.77 51.29 50.28 50.88 6,536,527 +0.52(+1.03%)
Sep 18, 2012 50.60 50.88 50.22 50.36 5,510,042 -0.49(-0.97%)
Sep 17, 2012 50.36 51.03 50.31 50.85 6,366,493 +0.38(+0.75%)
Sep 14, 2012 51.10 51.13 50.38 50.47 9,133,089 -0.72(-1.41%)
Sep 13, 2012 50.26 51.55 50.08 51.19 7,175,791 +0.75(+1.48%)
Sep 12, 2012 50.58 50.64 49.95 50.45 5,719,127 +0.07(+0.14%)
Sep 11, 2012 49.96 50.53 49.73 50.38 5,714,912 +0.34(+0.67%)
Sep 10, 2012 49.49 50.22 49.49 50.04 6,952,370 +0.31(+0.62%)
Sep 07, 2012 49.33 49.74 49.24 49.73 7,005,508 +0.45(+0.92%)
Sep 06, 2012 49.42 50.05 49.06 49.28 12,248,211 +0.00(+0.00%)
Sep 05, 2012 49.66 49.85 49.18 49.28 14,863,849 -1.21(-2.39%)
Sep 04, 2012 50.40 50.64 50.21 50.49 6,588,451 -0.08(-0.15%)
Aug 31, 2012 50.74 50.93 50.40 50.56 3,970,017 -0.01(-0.01%)
Aug 30, 2012 50.67 50.80 50.51 50.57 3,776,457 -0.33(-0.65%)
Aug 29, 2012 51.13 51.18 50.85 50.90 4,130,875 -0.66(-1.28%)
Aug 27, 2012 51.91 52.03 51.47 51.55 2,763,779 -0.32(-0.61%)
Aug 24, 2012 51.74 51.97 51.57 51.87 3,288,849 +0.03(+0.05%)
Aug 23, 2012 52.05 52.25 51.56 51.84 3,375,177 -0.32(-0.60%)
Aug 22, 2012 52.05 52.38 51.86 52.16 3,127,587 +0.16(+0.32%)
Aug 21, 2012 52.36 52.66 51.95 51.99 3,989,082 -0.37(-0.71%)
Aug 20, 2012 52.34 52.55 52.21 52.36 3,191,163 -0.03(-0.07%)
Aug 17, 2012 52.53 52.53 52.29 52.40 2,549,207 +0.08(+0.16%)
Aug 16, 2012 52.18 52.53 52.09 52.32 3,143,186 +0.25(+0.47%)
Aug 15, 2012 51.77 52.23 51.67 52.07 3,454,962 +0.27(+0.52%)
Aug 14, 2012 51.98 52.03 51.67 51.80 3,231,546 +0.02(+0.04%)
Aug 13, 2012 51.67 51.79 51.43 51.78 2,388,498 -0.10(-0.20%)
Aug 10, 2012 51.65 51.91 51.41 51.88 3,268,756 +0.18(+0.36%)
Aug 09, 2012 51.46 51.77 51.21 51.69 4,218,676 +0.17(+0.33%)
Aug 08, 2012 51.67 51.75 51.38 51.52 3,325,831 -0.21(-0.41%)
Aug 07, 2012 51.69 51.84 51.53 51.74 3,171,779 +0.32(+0.62%)
Aug 06, 2012 51.67 51.95 51.40 51.42 3,095,263 -0.10(-0.18%)
Aug 03, 2012 51.56 52.01 51.46 51.51 4,183,262 +0.52(+1.01%)
Aug 02, 2012 50.95 51.20 50.36 50.99 4,576,555 -0.10(-0.20%)
Aug 01, 2012 51.55 51.67 50.84 51.10 5,137,335 -0.31(-0.61%)
Jul 31, 2012 51.74 51.84 51.36 51.41 4,140,461 -0.42(-0.81%)
Jul 30, 2012 51.63 51.92 51.40 51.83 4,074,016 +0.16(+0.30%)
Jul 27, 2012 51.15 51.99 51.06 51.67 5,069,656 +0.77(+1.51%)
Jul 26, 2012 51.14 51.48 50.67 50.91 6,804,204 +0.41(+0.81%)
Jul 25, 2012 50.50 50.96 50.16 50.50 6,241,290 -0.05(-0.09%)
Jul 24, 2012 51.16 52.18 49.98 50.55 18,596,440 -2.45(-4.63%)
Jul 23, 2012 52.91 53.14 51.94 53.00 6,198,067 -0.34(-0.64%)
Jul 20, 2012 54.26 54.26 53.27 53.34 6,861,010 -1.03(-1.90%)
Jul 19, 2012 54.46 54.67 54.17 54.37 4,705,212 -0.16(-0.30%)
Jul 18, 2012 53.72 54.75 53.71 54.54 5,474,096 +0.60(+1.11%)
Jul 17, 2012 54.01 54.05 53.28 53.94 4,384,997 +0.11(+0.20%)
Jul 16, 2012 54.14 54.14 53.68 53.83 3,873,991 -0.18(-0.34%)
Jul 13, 2012 53.37 54.22 53.37 54.01 5,092,258 +0.58(+1.08%)
Jul 12, 2012 53.44 53.78 52.95 53.44 5,349,088 -0.20(-0.37%)
Jul 11, 2012 53.49 53.79 53.25 53.63 5,542,824 +0.20(+0.38%)
Jul 10, 2012 54.15 54.17 53.14 53.43 4,751,270 -0.42(-0.78%)
Jul 09, 2012 53.90 54.10 53.66 53.85 3,467,440 -0.12(-0.21%)
Jul 06, 2012 54.00 54.31 53.67 53.97 4,433,456 -0.37(-0.68%)
Jul 05, 2012 53.92 54.54 53.71 54.33 5,384,102 +0.30(+0.55%)
Jul 03, 2012 53.38 54.21 53.16 54.03 4,143,653 +0.53(+0.99%)
Jul 02, 2012 53.55 53.56 52.77 53.50 5,272,150 -0.05(-0.09%)
Jun 29, 2012 52.64 53.55 52.54 53.55 7,094,708 +1.12(+2.14%)
Jun 28, 2012 52.05 52.54 51.59 52.43 3,694,852 +0.22(+0.42%)
Jun 27, 2012 51.88 52.31 51.88 52.21 2,856,985 +0.29(+0.56%)
Jun 26, 2012 51.97 52.16 51.42 51.92 3,397,241 -0.05(-0.10%)
Jun 25, 2012 52.38 52.44 51.74 51.97 3,761,302 -0.86(-1.63%)
Jun 22, 2012 52.54 52.99 52.21 52.84 5,643,106 +0.41(+0.79%)
Jun 21, 2012 53.37 53.44 52.37 52.42 5,455,688 -0.73(-1.37%)
Jun 20, 2012 53.24 53.35 52.69 53.15 3,791,027 +0.01(+0.01%)
Jun 19, 2012 52.80 53.37 52.80 53.14 4,139,429 +0.25(+0.48%)
Jun 18, 2012 52.63 53.12 52.40 52.89 4,534,958 +0.18(+0.34%)
Jun 15, 2012 53.03 53.07 52.48 52.71 6,737,442 +0.11(+0.21%)
Jun 14, 2012 51.98 52.92 51.91 52.61 5,432,035 +0.75(+1.44%)
Jun 13, 2012 51.74 52.23 51.49 51.86 3,380,408 +0.05(+0.11%)
Jun 12, 2012 51.78 51.88 51.30 51.80 5,025,311 +0.24(+0.47%)
Jun 11, 2012 52.36 52.44 51.48 51.56 3,407,321 -0.54(-1.04%)
Jun 08, 2012 51.28 52.12 51.28 52.10 5,240,413 +0.79(+1.54%)
Jun 07, 2012 51.31 51.74 51.16 51.31 5,878,591 +0.33(+0.65%)
Jun 06, 2012 49.67 50.98 49.67 50.98 6,008,565 +1.48(+2.99%)
Jun 05, 2012 49.43 49.67 49.06 49.50 4,062,851 -0.13(-0.26%)
Jun 04, 2012 49.88 50.02 49.34 49.63 5,302,037 -0.18(-0.35%)
Jun 01, 2012 50.31 50.46 49.72 49.80 7,080,568 -1.15(-2.26%)
May 31, 2012 50.75 51.17 50.05 50.95 6,874,935 +0.22(+0.44%)
May 30, 2012 51.12 51.31 50.66 50.73 4,619,113 -0.61(-1.19%)
May 29, 2012 51.26 51.72 51.07 51.34 3,446,361 +0.39(+0.76%)
May 25, 2012 51.45 51.45 50.80 50.95 2,939,443 -0.16(-0.32%)
May 24, 2012 51.14 51.52 50.70 51.12 5,305,005 +0.12(+0.24%)
May 23, 2012 50.50 51.13 50.02 50.99 6,552,836 +0.16(+0.32%)
May 22, 2012 50.72 51.20 50.51 50.83 5,386,491 +0.08(+0.16%)
May 21, 2012 50.51 50.87 50.33 50.75 5,281,588 +0.41(+0.82%)
May 18, 2012 51.10 51.23 50.22 50.33 7,334,142 -0.53(-1.04%)
May 17, 2012 51.63 51.76 50.84 50.87 4,558,174 -0.75(-1.46%)
May 16, 2012 51.90 52.32 51.61 51.62 4,482,417 -0.11(-0.21%)
May 15, 2012 51.68 52.20 51.58 51.73 4,444,658 -0.09(-0.17%)
May 14, 2012 51.63 52.25 51.44 51.82 3,867,493 -0.15(-0.29%)
May 11, 2012 51.93 52.41 51.87 51.97 3,720,669 -0.12(-0.23%)
May 10, 2012 52.67 52.84 52.01 52.09 4,390,041 +0.02(+0.04%)
May 09, 2012 52.10 52.35 51.77 52.07 5,905,306 -0.34(-0.66%)
May 08, 2012 52.33 52.60 52.24 52.41 9,577,077 -0.09(-0.18%)
May 07, 2012 52.20 52.89 52.12 52.51 4,376,681 +0.05(+0.09%)
May 04, 2012 52.57 52.81 52.13 52.46 5,914,144 -0.23(-0.44%)
May 03, 2012 52.97 53.07 52.68 52.69 4,482,741 -0.24(-0.45%)
May 02, 2012 52.82 53.06 52.68 52.93 6,264,213 -0.03(-0.06%)
May 01, 2012 52.74 53.26 52.62 52.96 4,910,002 +0.22(+0.42%)
Apr 30, 2012 52.81 53.15 52.57 52.74 3,563,906 -0.20(-0.38%)
Apr 27, 2012 52.92 53.31 52.62 52.94 5,211,685 +0.13(+0.24%)
Apr 26, 2012 52.36 52.84 51.67 52.81 12,032,183 -0.94(-1.76%)
Apr 25, 2012 53.95 54.05 53.61 53.76 4,916,581 +0.13(+0.24%)
Apr 24, 2012 53.52 54.09 53.43 53.63 4,259,535 +0.29(+0.54%)
Apr 23, 2012 54.03 54.03 52.96 53.34 6,384,567 -0.84(-1.54%)
Apr 20, 2012 53.99 54.35 53.51 54.17 6,246,777 +0.28(+0.51%)
Apr 19, 2012 54.38 54.42 53.59 53.90 5,143,987 -0.43(-0.78%)
Apr 18, 2012 54.06 54.65 53.95 54.32 5,477,098 +0.13(+0.24%)
Apr 17, 2012 53.88 54.43 53.84 54.19 5,247,776 +0.50(+0.93%)
Apr 16, 2012 53.84 53.91 53.38 53.70 4,759,724 +0.00(+0.00%)
Apr 13, 2012 53.51 53.79 53.06 53.70 5,845,160 +0.09(+0.18%)
Apr 12, 2012 53.28 53.73 53.14 53.60 5,950,578 +0.43(+0.80%)
Apr 11, 2012 53.27 53.65 53.13 53.18 5,924,342 +0.31(+0.59%)
Apr 10, 2012 53.27 53.35 52.66 52.87 6,262,741 -0.58(-1.09%)
Apr 09, 2012 53.55 53.70 53.28 53.45 3,535,579 -0.67(-1.23%)
Apr 05, 2012 53.65 54.16 53.53 54.11 3,540,043 +0.22(+0.40%)
Apr 04, 2012 54.12 54.24 53.74 53.90 3,896,196 -0.45(-0.82%)
Apr 03, 2012 54.53 54.53 53.95 54.34 4,366,655 -0.10(-0.19%)
Apr 02, 2012 54.20 54.65 54.07 54.44 4,414,293 -0.03(-0.06%)
Mar 30, 2012 54.15 54.53 54.00 54.48 5,141,560 +0.59(+1.09%)
Mar 29, 2012 53.82 54.02 53.22 53.89 4,788,060 -0.13(-0.24%)
Mar 28, 2012 54.13 54.28 53.62 54.02 5,417,946 -0.24(-0.44%)
Mar 27, 2012 54.63 54.67 54.22 54.26 4,532,999 -0.12(-0.22%)
Mar 26, 2012 54.17 54.56 54.17 54.38 4,768,884 +0.58(+1.08%)
Mar 23, 2012 54.12 54.16 53.52 53.80 6,220,614 -0.38(-0.71%)
Mar 22, 2012 53.80 54.29 53.64 54.18 5,499,758 -0.16(-0.29%)
Mar 21, 2012 54.26 54.49 53.97 54.34 5,699,706 +0.08(+0.15%)
Mar 20, 2012 54.23 54.48 53.96 54.26 7,612,176 -0.49(-0.89%)
Mar 19, 2012 53.74 55.20 53.57 54.74 17,611,684 +1.82(+3.44%)
Mar 16, 2012 53.27 53.40 52.91 52.92 6,833,526 -0.36(-0.67%)
Mar 15, 2012 52.81 53.30 52.57 53.28 5,862,620 +0.47(+0.89%)
Mar 14, 2012 52.87 52.94 52.65 52.80 5,116,254 -0.09(-0.17%)
Mar 13, 2012 52.49 52.93 52.35 52.89 6,582,580 +0.46(+0.88%)
Mar 12, 2012 52.23 52.50 52.05 52.43 4,805,649 +0.36(+0.69%)
Mar 09, 2012 51.91 52.25 51.59 52.08 4,378,172 +0.30(+0.57%)
Mar 08, 2012 51.48 51.89 51.35 51.78 5,045,644 +0.49(+0.95%)
Mar 07, 2012 51.02 51.40 51.00 51.29 3,781,988 +0.26(+0.52%)
Mar 06, 2012 51.08 51.44 50.87 51.03 4,875,099 -0.48(-0.93%)
Mar 05, 2012 51.66 51.68 51.24 51.51 3,115,252 -0.15(-0.29%)
Mar 02, 2012 51.35 51.97 51.35 51.66 2,952,802 -0.24(-0.46%)
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.