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 (%)
Feb 28, 2006 48.71 48.69 47.87 47.92 4,456,842 -0.80(-1.63%)
Feb 27, 2006 48.31 48.75 48.31 48.71 2,286,731 +0.40(+0.84%)
Feb 24, 2006 48.35 48.62 48.11 48.31 3,129,736 +0.03(+0.07%)
Feb 23, 2006 48.33 48.68 48.24 48.28 2,871,705 -0.38(-0.79%)
Feb 22, 2006 48.57 48.82 48.46 48.66 3,097,931 +0.40(+0.82%)
Feb 21, 2006 48.85 48.86 48.01 48.27 3,792,042 -0.64(-1.31%)
Feb 17, 2006 48.94 48.95 48.62 48.91 3,474,765 +0.10(+0.20%)
Feb 16, 2006 48.68 48.87 48.43 48.81 3,304,511 -0.13(-0.26%)
Feb 15, 2006 48.70 48.97 48.28 48.94 3,337,252 +0.24(+0.50%)
Feb 14, 2006 48.27 48.93 48.12 48.69 5,442,661 +0.57(+1.19%)
Feb 13, 2006 47.72 48.28 47.69 48.12 2,587,014 +0.16(+0.33%)
Feb 10, 2006 47.40 48.27 47.32 47.96 4,460,116 +0.65(+1.37%)
Feb 09, 2006 47.40 47.40 47.09 47.32 3,439,374 -0.07(-0.15%)
Feb 08, 2006 46.69 47.46 46.69 47.39 3,260,389 +0.70(+1.50%)
Feb 07, 2006 47.22 47.37 46.66 46.69 3,921,759 -0.45(-0.95%)
Feb 06, 2006 46.86 47.33 46.79 47.14 2,774,729 +0.28(+0.59%)
Feb 03, 2006 46.82 47.01 46.66 46.86 3,971,338 -0.42(-0.88%)
Feb 02, 2006 47.94 48.17 47.27 47.28 3,685,088 -0.67(-1.40%)
Feb 01, 2006 48.06 48.08 47.64 47.95 3,664,663 -0.10(-0.20%)
Jan 31, 2006 48.05 48.39 47.86 48.05 4,008,133 +0.01(+0.01%)
Jan 30, 2006 48.46 48.56 48.04 48.04 3,567,999 -0.32(-0.66%)
Jan 27, 2006 48.62 48.64 48.10 48.36 6,380,771 -0.10(-0.20%)
Jan 26, 2006 49.24 49.20 47.63 48.46 10,682,951 -0.78(-1.58%)
Jan 25, 2006 49.10 49.35 48.62 49.23 5,655,790 +0.39(+0.80%)
Jan 24, 2006 48.42 49.07 48.27 48.84 5,042,596 +0.60(+1.25%)
Jan 23, 2006 48.54 48.56 47.87 48.24 3,750,414 -0.02(-0.04%)
Jan 20, 2006 49.19 49.37 48.10 48.26 6,655,017 -0.86(-1.75%)
Jan 19, 2006 48.61 49.38 48.43 49.12 3,939,845 +0.63(+1.31%)
Jan 18, 2006 48.06 48.69 47.89 48.48 3,698,652 +0.43(+0.89%)
Jan 17, 2006 48.10 48.42 47.91 48.05 4,463,858 +0.27(+0.56%)
Jan 13, 2006 48.09 48.25 47.62 47.78 2,723,747 -0.11(-0.23%)
Jan 12, 2006 48.06 48.12 47.64 47.89 4,325,566 -0.44(-0.90%)
Jan 11, 2006 48.72 48.72 48.18 48.33 2,865,313 -0.25(-0.51%)
Jan 10, 2006 48.84 48.84 48.43 48.58 3,303,264 -0.26(-0.54%)
Jan 09, 2006 48.24 48.96 48.17 48.84 4,675,896 +0.59(+1.22%)
Jan 06, 2006 48.70 48.75 47.83 48.25 4,670,595 -0.29(-0.59%)
Jan 05, 2006 48.52 48.78 48.41 48.54 3,583,746 +0.02(+0.04%)
Jan 04, 2006 48.52 48.81 48.33 48.52 4,612,596 +0.06(+0.13%)
Jan 03, 2006 48.20 48.84 47.27 48.46 5,542,599 +0.26(+0.53%)
Dec 30, 2005 48.37 48.52 47.98 48.20 2,919,882 -0.46(-0.94%)
Dec 29, 2005 48.97 49.38 48.65 48.66 2,315,730 -0.35(-0.71%)
Dec 28, 2005 49.19 49.19 48.73 49.00 2,332,101 -0.13(-0.26%)
Dec 27, 2005 49.61 49.72 49.09 49.13 2,550,531 -0.35(-0.70%)
Dec 23, 2005 49.37 49.63 49.23 49.48 2,456,673 +0.19(+0.39%)
Dec 22, 2005 49.39 49.57 49.21 49.28 4,318,394 +0.14(+0.29%)
Dec 21, 2005 48.87 49.94 48.73 49.14 8,448,449 +0.89(+1.85%)
Dec 20, 2005 48.36 48.62 48.01 48.25 3,458,395 +0.10(+0.21%)
Dec 19, 2005 48.87 49.00 48.09 48.15 2,737,467 -0.61(-1.25%)
Dec 16, 2005 48.93 49.27 48.67 48.76 4,674,181 -0.16(-0.33%)
Dec 15, 2005 48.84 49.14 48.44 48.92 3,354,559 +0.09(+0.18%)
Dec 14, 2005 48.43 48.92 48.43 48.83 3,093,409 +0.47(+0.97%)
Dec 13, 2005 49.00 49.00 47.92 48.36 4,231,084 -0.12(-0.25%)
Dec 12, 2005 48.80 48.84 48.12 48.48 3,083,743 -0.13(-0.26%)
Dec 09, 2005 48.34 48.69 48.30 48.61 3,417,234 +0.49(+1.03%)
Dec 08, 2005 49.29 49.36 47.78 48.12 6,862,221 -1.40(-2.82%)
Dec 07, 2005 49.55 49.84 49.20 49.52 3,441,556 +0.03(+0.05%)
Dec 06, 2005 49.07 50.05 49.06 49.49 4,948,894 +0.72(+1.47%)
Dec 05, 2005 49.36 49.45 48.43 48.77 5,363,459 -0.90(-1.82%)
Dec 02, 2005 49.84 49.90 49.46 49.68 4,362,828 -0.40(-0.79%)
Dec 01, 2005 50.19 50.45 49.99 50.07 3,030,422 +0.11(+0.22%)
Nov 30, 2005 50.59 50.75 49.96 49.96 3,492,227 -0.38(-0.75%)
Nov 29, 2005 50.53 50.94 50.23 50.34 3,824,627 -0.18(-0.36%)
Nov 28, 2005 51.18 51.20 50.30 50.52 3,105,726 -0.49(-0.97%)
Nov 25, 2005 51.09 51.22 50.99 51.02 1,956,358 +0.21(+0.40%)
Nov 23, 2005 51.12 51.15 50.75 50.81 3,418,170 -0.36(-0.70%)
Nov 22, 2005 50.61 51.29 50.48 51.17 8,251,535 +1.02(+2.03%)
Nov 21, 2005 50.18 50.32 49.88 50.15 4,725,631 +0.03(+0.05%)
Nov 18, 2005 49.27 50.16 49.39 50.13 7,238,276 +0.85(+1.73%)
Nov 17, 2005 48.62 49.27 48.52 49.27 5,683,386 +0.89(+1.83%)
Nov 16, 2005 48.62 48.74 48.07 48.39 3,910,066 -0.08(-0.16%)
Nov 15, 2005 49.50 49.55 48.43 48.46 5,731,874 -1.04(-2.10%)
Nov 14, 2005 49.22 49.64 49.10 49.50 4,555,377 +0.59(+1.21%)
Nov 11, 2005 48.57 48.98 48.44 48.91 4,216,585 +0.37(+0.75%)
Nov 10, 2005 48.07 48.55 47.79 48.55 3,898,217 +0.63(+1.33%)
Nov 09, 2005 47.91 48.10 47.66 47.91 3,798,122 +0.01(+0.01%)
Nov 08, 2005 47.66 48.07 47.66 47.91 2,098,548 -0.08(-0.16%)
Nov 07, 2005 47.53 48.03 47.51 47.98 3,408,036 +0.46(+0.96%)
Nov 04, 2005 47.62 47.63 47.14 47.53 2,683,210 -0.10(-0.22%)
Nov 03, 2005 47.46 48.04 47.43 47.63 5,568,948 +0.24(+0.51%)
Nov 02, 2005 46.69 47.51 46.49 47.39 4,252,444 +0.69(+1.48%)
Nov 01, 2005 46.81 47.08 46.57 46.69 3,328,054 -0.09(-0.19%)
Oct 31, 2005 47.14 47.17 46.73 46.78 3,763,510 +0.08(+0.16%)
Oct 28, 2005 46.55 46.74 46.30 46.71 3,209,562 +0.55(+1.18%)
Oct 27, 2005 46.72 46.75 46.15 46.16 3,186,488 -0.53(-1.14%)
Oct 26, 2005 47.16 47.46 46.69 46.69 3,070,023 -0.46(-0.98%)
Oct 25, 2005 47.27 47.46 46.76 47.16 3,763,199 -0.24(-0.50%)
Oct 24, 2005 46.35 47.41 46.14 47.39 5,135,050 +1.42(+3.08%)
Oct 21, 2005 46.82 47.11 45.95 45.98 7,881,093 -0.49(-1.05%)
Oct 20, 2005 46.18 46.63 45.55 46.46 7,093,436 +1.03(+2.27%)
Oct 19, 2005 44.48 45.70 44.27 45.43 4,570,812 +0.87(+1.94%)
Oct 18, 2005 45.27 45.44 44.51 44.56 3,477,883 -0.59(-1.31%)
Oct 17, 2005 45.15 45.51 44.65 45.15 3,464,007 +0.25(+0.56%)
Oct 14, 2005 44.23 45.06 44.06 44.90 4,714,094 +1.21(+2.76%)
Oct 13, 2005 43.78 44.04 43.49 43.70 3,747,452 -0.38(-0.86%)
Oct 12, 2005 44.29 44.90 43.76 44.08 3,866,411 -0.47(-1.07%)
Oct 11, 2005 44.15 44.89 44.13 44.55 4,267,879 +0.40(+0.92%)
Oct 10, 2005 44.04 44.38 43.90 44.15 2,841,927 +0.25(+0.57%)
Oct 07, 2005 43.97 44.40 43.54 43.90 3,002,826 +0.09(+0.20%)
Oct 06, 2005 43.07 44.61 43.07 43.81 6,235,619 +0.90(+2.09%)
Oct 05, 2005 43.63 43.85 42.91 42.91 5,202,871 -0.93(-2.12%)
Oct 04, 2005 44.61 44.67 43.84 43.84 3,233,884 -0.62(-1.40%)
Oct 03, 2005 44.45 44.74 43.92 44.46 4,106,356 +0.12(+0.27%)
Sep 30, 2005 44.89 44.90 44.22 44.34 3,601,988 -0.80(-1.76%)
Sep 29, 2005 44.09 45.18 43.79 45.13 4,205,983 +0.92(+2.07%)
Sep 28, 2005 43.94 44.34 43.74 44.22 3,558,333 +0.28(+0.64%)
Sep 27, 2005 43.97 44.19 43.56 43.94 3,234,352 +0.14(+0.32%)
Sep 26, 2005 44.06 44.32 43.60 43.79 3,195,063 -0.06(-0.13%)
Sep 23, 2005 43.85 44.13 43.41 43.85 3,240,121 -0.15(-0.34%)
Sep 22, 2005 43.42 44.13 43.13 44.00 3,915,055 +0.44(+1.00%)
Sep 21, 2005 43.01 44.64 43.14 43.56 6,213,012 +0.68(+1.59%)
Sep 20, 2005 43.27 43.54 42.81 42.88 4,965,109 -0.26(-0.59%)
Sep 19, 2005 43.94 44.10 43.04 43.14 4,226,719 -1.10(-2.49%)
Sep 16, 2005 43.94 44.26 43.46 44.24 6,962,159 +0.33(+0.76%)
Sep 15, 2005 43.92 44.16 43.78 43.91 2,217,663 +0.10(+0.23%)
Sep 14, 2005 44.10 44.17 43.69 43.81 3,471,179 -0.08(-0.19%)
Sep 13, 2005 44.06 44.27 43.87 43.89 4,405,392 -0.05(-0.12%)
Sep 12, 2005 43.82 44.14 43.57 43.94 3,937,506 +0.01(+0.01%)
Sep 09, 2005 44.25 44.25 43.81 43.94 4,462,143 -0.21(-0.48%)
Sep 08, 2005 44.99 44.99 44.06 44.15 3,286,894 -0.58(-1.29%)
Sep 07, 2005 44.90 44.96 44.58 44.72 3,113,834 -0.21(-0.46%)
Sep 06, 2005 44.71 45.09 44.63 44.93 3,159,515 +0.69(+1.55%)
Sep 02, 2005 44.83 45.10 44.24 44.24 3,608,536 -0.43(-0.96%)
Sep 01, 2005 45.23 45.35 44.60 44.67 4,111,034 -0.80(-1.75%)
Aug 31, 2005 45.17 45.47 44.74 45.47 4,856,128 +0.30(+0.67%)
Aug 30, 2005 45.51 45.54 44.78 45.17 4,242,310 -0.50(-1.10%)
Aug 29, 2005 45.44 45.76 45.22 45.67 2,757,423 -0.08(-0.18%)
Aug 26, 2005 46.12 46.12 45.58 45.75 3,670,744 -0.37(-0.81%)
Aug 25, 2005 46.14 46.30 45.88 46.12 2,424,244 -0.03(-0.06%)
Aug 24, 2005 46.25 47.01 46.14 46.15 3,715,178 -0.10(-0.22%)
Aug 23, 2005 46.41 46.50 46.09 46.25 5,947,809 -0.15(-0.33%)
Aug 22, 2005 46.31 46.44 45.90 46.41 2,993,783 +0.56(+1.22%)
Aug 19, 2005 46.26 46.37 45.85 45.85 2,230,448 -0.19(-0.42%)
Aug 18, 2005 46.12 46.39 45.86 46.04 2,540,864 -0.34(-0.73%)
Aug 17, 2005 46.31 46.51 45.86 46.38 3,849,417 +0.11(+0.24%)
Aug 16, 2005 46.85 47.07 46.27 46.27 3,215,487 -0.55(-1.18%)
Aug 15, 2005 46.74 47.02 46.50 46.82 2,697,866 -0.04(-0.08%)
Aug 12, 2005 46.96 47.17 46.67 46.86 2,201,137 -0.10(-0.22%)
Aug 11, 2005 46.69 47.15 46.57 46.96 2,339,429 +0.10(+0.22%)
Aug 10, 2005 47.02 47.53 46.69 46.86 2,869,523 -0.06(-0.14%)
Aug 09, 2005 47.23 47.34 46.83 46.92 2,281,118 +0.07(+0.15%)
Aug 08, 2005 47.21 47.41 46.79 46.85 2,627,862 -0.25(-0.53%)
Aug 05, 2005 47.11 47.31 47.05 47.10 2,418,319 -0.19(-0.39%)
Aug 04, 2005 47.27 47.61 47.10 47.29 2,266,307 -0.26(-0.54%)
Aug 03, 2005 46.83 47.56 46.83 47.55 3,218,293 +0.46(+0.97%)
Aug 02, 2005 46.84 47.14 46.68 47.09 4,007,977 +0.25(+0.53%)
Aug 01, 2005 46.81 47.17 46.76 46.84 2,659,356 +0.04(+0.08%)
Jul 29, 2005 47.30 47.30 46.79 46.80 2,805,911 -0.49(-1.03%)
Jul 28, 2005 47.22 47.45 47.00 47.29 2,277,221 +0.34(+0.72%)
Jul 27, 2005 47.19 47.44 46.94 46.95 3,556,150 -0.14(-0.30%)
Jul 26, 2005 46.92 47.26 46.51 47.09 4,494,572 +0.46(+0.99%)
Jul 25, 2005 46.98 47.09 46.54 46.63 3,360,483 -0.14(-0.30%)
Jul 22, 2005 46.89 47.11 46.48 46.77 3,715,646 +0.37(+0.80%)
Jul 21, 2005 47.27 47.46 46.06 46.40 10,132,433 -0.31(-0.66%)
Jul 20, 2005 44.85 46.89 44.76 46.71 7,697,587 +1.71(+3.81%)
Jul 19, 2005 44.97 45.37 44.94 44.99 3,687,270 +0.12(+0.26%)
Jul 18, 2005 44.94 45.34 44.88 44.88 2,786,111 -0.12(-0.26%)
Jul 15, 2005 45.33 45.55 44.94 44.99 3,594,816 -0.33(-0.74%)
Jul 14, 2005 45.44 45.55 44.92 45.33 4,079,540 +0.46(+1.01%)
Jul 13, 2005 44.53 44.92 44.46 44.87 2,761,009 +0.11(+0.24%)
Jul 12, 2005 44.70 44.96 44.46 44.76 3,133,478 +0.00(+0.00%)
Jul 11, 2005 44.92 45.09 44.72 44.76 3,877,792 -0.10(-0.23%)
Jul 08, 2005 44.13 45.06 43.78 44.87 5,000,344 +0.80(+1.82%)
Jul 07, 2005 43.13 44.25 42.40 44.06 6,302,816 +0.64(+1.46%)
Jul 06, 2005 44.10 44.20 43.42 43.43 5,092,175 -0.78(-1.76%)
Jul 05, 2005 44.29 44.56 43.94 44.20 3,239,185 -0.19(-0.42%)
Jul 01, 2005 44.54 44.89 44.27 44.39 2,506,096 +0.03(+0.07%)
Jun 30, 2005 44.83 44.96 44.26 44.36 4,772,560 -0.14(-0.32%)
Jun 29, 2005 45.21 45.24 44.48 44.50 4,965,265 -0.28(-0.63%)
Jun 28, 2005 44.10 44.80 43.94 44.78 4,611,349 +0.91(+2.08%)
Jun 27, 2005 44.00 44.12 43.87 43.87 3,330,704 -0.13(-0.29%)
Jun 24, 2005 44.29 44.45 43.99 44.00 5,159,840 -0.20(-0.45%)
Jun 23, 2005 44.74 44.74 43.42 44.20 13,752,818 -0.85(-1.88%)
Jun 22, 2005 45.57 45.67 44.93 45.05 4,526,066 -0.21(-0.47%)
Jun 21, 2005 45.35 45.51 45.11 45.26 2,881,839 -0.09(-0.20%)
Jun 20, 2005 45.43 45.46 45.22 45.35 3,756,650 -0.18(-0.39%)
Jun 17, 2005 45.22 45.66 45.21 45.53 5,416,936 +0.31(+0.70%)
Jun 16, 2005 45.10 45.28 44.83 45.21 3,835,541 +0.41(+0.92%)
Jun 15, 2005 45.03 45.18 44.66 44.80 4,043,369 -0.12(-0.27%)
Jun 14, 2005 45.01 45.21 44.77 44.92 4,358,151 -0.08(-0.19%)
Jun 13, 2005 45.41 45.42 44.92 45.01 4,478,202 -0.51(-1.11%)
Jun 10, 2005 45.03 45.69 45.03 45.51 3,983,032 -0.15(-0.34%)
Jun 09, 2005 45.54 45.86 45.22 45.67 9,884,224 -0.74(-1.60%)
Jun 08, 2005 46.92 46.92 46.24 46.41 3,343,333 -0.42(-0.90%)
Jun 07, 2005 46.87 47.38 46.83 46.83 3,482,561 +0.10(+0.22%)
Jun 06, 2005 46.81 46.85 46.37 46.73 2,744,015 +0.03(+0.06%)
Jun 03, 2005 46.98 47.14 46.52 46.71 3,578,601 -0.53(-1.11%)
Jun 02, 2005 47.30 47.34 46.92 47.23 3,324,624 -0.01(-0.01%)
Jun 01, 2005 47.25 47.72 47.02 47.24 3,870,932 +0.00(+0.00%)
May 31, 2005 47.81 47.81 47.14 47.24 4,054,906 -0.67(-1.39%)
May 27, 2005 48.14 48.15 47.75 47.91 1,950,277 -0.17(-0.35%)
May 26, 2005 48.04 48.49 47.95 48.07 3,051,314 +0.03(+0.07%)
May 25, 2005 48.25 48.25 47.72 48.04 2,440,926 -0.33(-0.68%)
May 24, 2005 48.07 48.38 47.83 48.37 2,649,222 +0.06(+0.13%)
May 23, 2005 48.17 48.67 48.10 48.30 3,037,594 +0.21(+0.43%)
May 20, 2005 48.21 48.35 47.93 48.10 3,025,900 -0.11(-0.23%)
May 19, 2005 48.33 48.34 47.78 48.21 3,314,022 +0.17(+0.35%)
May 18, 2005 47.46 48.35 47.46 48.04 4,210,504 +0.63(+1.33%)
May 17, 2005 46.94 47.43 46.55 47.41 4,890,584 +0.47(+1.01%)
May 16, 2005 46.28 47.06 46.20 46.94 3,967,441 +0.66(+1.43%)
May 13, 2005 46.66 47.06 46.05 46.28 3,919,420 -0.25(-0.54%)
May 12, 2005 47.16 47.24 46.29 46.53 5,758,379 -0.84(-1.77%)
May 11, 2005 47.10 47.45 46.83 47.37 8,180,752 +1.42(+3.10%)
May 10, 2005 46.09 46.14 45.71 45.94 3,772,397 -0.28(-0.61%)
May 09, 2005 45.70 46.30 45.62 46.23 3,787,988 +0.35(+0.77%)
May 06, 2005 46.05 46.31 45.68 45.87 3,592,009 -0.08(-0.18%)
May 05, 2005 45.86 46.15 45.78 45.96 3,510,936 +0.03(+0.06%)
May 04, 2005 45.96 46.12 45.56 45.93 3,773,021 -0.03(-0.06%)
May 03, 2005 46.12 46.26 45.65 45.96 4,813,408 -0.21(-0.46%)
May 02, 2005 45.73 46.24 45.70 46.17 5,256,504 +0.43(+0.94%)
Apr 29, 2005 44.97 45.82 44.69 45.74 7,879,066 +0.99(+2.21%)
Apr 28, 2005 44.78 45.31 44.59 44.75 5,459,031 -0.09(-0.20%)
Apr 27, 2005 43.91 44.93 43.74 44.84 5,472,596 +0.91(+2.07%)
Apr 26, 2005 44.25 44.32 43.76 43.93 9,454,380 -0.33(-0.74%)
Apr 25, 2005 43.94 44.58 43.67 44.26 6,171,852 +0.71(+1.62%)
Apr 22, 2005 45.25 45.25 42.75 43.55 12,317,823 -1.71(-3.77%)
Apr 21, 2005 45.22 45.38 44.67 45.26 13,927,282 +2.12(+4.91%)
Apr 20, 2005 43.78 43.81 43.04 43.14 7,279,436 -0.58(-1.33%)
Apr 19, 2005 43.61 44.03 43.59 43.72 6,784,110 -0.45(-1.02%)
Apr 18, 2005 44.13 44.86 43.36 44.17 5,386,533 +0.08(+0.17%)
Apr 15, 2005 44.80 45.42 44.04 44.10 7,342,892 -0.75(-1.67%)
Apr 14, 2005 45.56 45.72 44.46 44.85 6,261,968 -0.71(-1.56%)
Apr 13, 2005 46.39 46.53 45.15 45.56 4,251,353 -1.04(-2.23%)
Apr 12, 2005 45.96 46.82 45.35 46.60 4,467,600 +0.42(+0.90%)
Apr 11, 2005 46.12 46.23 45.71 46.18 3,397,434 +0.19(+0.42%)
Apr 08, 2005 46.81 46.81 45.87 45.99 5,519,524 -0.78(-1.67%)
Apr 07, 2005 46.87 46.98 46.62 46.77 3,667,002 -0.08(-0.16%)
Apr 06, 2005 47.12 47.44 46.78 46.85 3,131,451 +0.03(+0.05%)
Apr 05, 2005 46.48 46.82 46.28 46.82 2,712,209 +0.42(+0.90%)
Apr 04, 2005 46.09 46.50 45.90 46.41 3,220,476 +0.29(+0.63%)
Apr 01, 2005 46.82 46.98 46.02 46.12 3,794,692 -0.54(-1.15%)
Mar 31, 2005 47.14 47.17 46.57 46.66 3,361,263 -0.40(-0.85%)
Mar 30, 2005 46.10 47.14 46.06 47.05 3,670,900 +0.96(+2.09%)
Mar 29, 2005 46.46 46.63 45.92 46.09 4,043,992 -0.36(-0.77%)
Mar 28, 2005 46.47 46.92 46.25 46.45 4,069,873 +0.14(+0.30%)
Mar 24, 2005 46.37 46.81 46.31 46.31 3,000,331 -0.04(-0.08%)
Mar 23, 2005 46.82 46.93 46.23 46.35 5,188,060 -0.47(-1.01%)
Mar 22, 2005 47.22 47.61 46.80 46.82 3,850,196 -0.31(-0.65%)
Mar 21, 2005 47.19 47.32 46.61 47.13 4,474,460 -0.01(-0.03%)
Mar 18, 2005 47.67 47.67 46.51 47.14 11,440,673 -0.66(-1.38%)
Mar 17, 2005 47.73 48.47 47.49 47.80 4,114,464 +0.08(+0.16%)
Mar 16, 2005 48.35 48.35 47.51 47.73 5,528,255 -0.62(-1.29%)
Mar 15, 2005 49.26 49.58 48.35 48.35 8,329,646 -0.74(-1.52%)
Mar 14, 2005 48.91 49.10 48.52 49.09 4,535,109 +0.31(+0.63%)
Mar 11, 2005 49.34 49.52 48.62 48.78 3,808,257 -0.58(-1.17%)
Mar 10, 2005 49.71 49.74 49.19 49.36 3,575,483 -0.10(-0.19%)
Mar 09, 2005 50.22 50.23 49.39 49.46 3,684,308 -0.92(-1.83%)
Mar 08, 2005 50.27 50.54 50.07 50.38 2,878,721 +0.11(+0.22%)
Mar 07, 2005 50.06 50.50 49.81 50.27 2,695,059 +0.30(+0.60%)
Mar 04, 2005 49.80 50.19 49.57 49.97 3,017,169 +0.42(+0.85%)
Mar 03, 2005 49.58 49.80 49.10 49.55 3,385,740 +0.22(+0.44%)
Mar 02, 2005 49.58 49.59 49.07 49.33 3,650,008 -0.33(-0.66%)
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.