United Parcel Service (NY: UPS )

206.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 70.23 70.93 69.93 70.19 7,901,000 -0.04(-0.06%)
Feb 27, 2007 72.60 72.60 70.00 70.23 6,281,200 -2.56(-3.52%)
Feb 26, 2007 73.48 73.74 72.69 72.79 3,836,308 -0.55(-0.75%)
Feb 23, 2007 73.40 73.40 72.75 73.34 3,844,700 -0.06(-0.08%)
Feb 22, 2007 73.77 74.18 73.26 73.40 2,760,600 -0.40(-0.54%)
Feb 21, 2007 73.77 74.10 73.45 73.80 2,891,300 -0.04(-0.05%)
Feb 20, 2007 74.00 74.24 73.71 73.84 2,311,700 -0.20(-0.27%)
Feb 16, 2007 74.20 74.60 73.83 74.04 3,249,700 -0.44(-0.59%)
Feb 15, 2007 75.00 75.19 74.39 74.48 3,738,800 -0.54(-0.72%)
Feb 14, 2007 74.51 75.32 74.51 75.02 4,576,833 +0.63(+0.85%)
Feb 13, 2007 73.90 74.45 73.57 74.39 3,617,392 +0.52(+0.70%)
Feb 12, 2007 73.95 74.09 73.68 73.87 2,636,785 +0.31(+0.42%)
Feb 09, 2007 74.12 74.24 73.28 73.56 3,573,800 +0.23(+0.31%)
Feb 08, 2007 73.92 73.93 73.21 73.33 2,348,500 -0.59(-0.80%)
Feb 07, 2007 74.16 74.16 73.46 73.92 2,461,100 -0.01(-0.01%)
Feb 06, 2007 73.70 74.00 73.66 73.93 2,259,700 +0.25(+0.34%)
Feb 05, 2007 74.18 74.33 73.65 73.68 2,751,500 -0.49(-0.66%)
Feb 02, 2007 73.57 74.48 73.50 74.17 5,510,000 +0.53(+0.72%)
Feb 01, 2007 72.85 73.74 72.74 73.64 4,495,700 +1.36(+1.88%)
Jan 31, 2007 72.30 72.61 71.50 72.28 6,078,800 -0.42(-0.58%)
Jan 30, 2007 71.17 72.70 70.38 72.70 12,995,800 -0.95(-1.29%)
Jan 29, 2007 72.50 73.82 72.47 73.65 3,937,400 +1.16(+1.60%)
Jan 26, 2007 73.80 73.80 72.21 72.49 4,726,200 -1.12(-1.52%)
Jan 25, 2007 74.44 74.45 73.43 73.61 2,706,600 -0.84(-1.13%)
Jan 24, 2007 73.90 74.82 73.62 74.45 3,481,600 +0.83(+1.13%)
Jan 23, 2007 74.29 74.29 73.42 73.62 2,702,800 -0.66(-0.89%)
Jan 22, 2007 75.05 75.17 73.72 74.28 3,972,600 -0.74(-0.99%)
Jan 19, 2007 75.30 75.30 74.75 75.02 4,242,100 +0.21(+0.28%)
Jan 18, 2007 75.12 75.40 74.62 74.81 2,895,800 -0.19(-0.25%)
Jan 17, 2007 74.95 75.22 74.68 75.00 2,737,600 +0.12(+0.16%)
Jan 16, 2007 74.80 75.35 74.61 74.88 3,693,000 +0.44(+0.59%)
Jan 12, 2007 73.65 74.47 73.35 74.44 3,027,600 +0.79(+1.07%)
Jan 11, 2007 73.63 73.88 73.55 73.65 3,060,900 +0.02(+0.03%)
Jan 10, 2007 73.75 73.85 73.25 73.63 2,895,100 -0.45(-0.61%)
Jan 09, 2007 74.98 75.00 73.91 74.08 3,322,200 -0.30(-0.40%)
Jan 08, 2007 74.16 74.59 73.74 74.38 2,354,800 +0.23(+0.31%)
Jan 05, 2007 75.04 75.04 73.62 74.15 3,602,400 -0.94(-1.25%)
Jan 04, 2007 75.25 75.50 74.52 75.09 2,306,000 +0.12(+0.16%)
Jan 03, 2007 75.45 75.98 74.40 74.97 3,955,300 -0.01(-0.01%)
Dec 29, 2006 74.77 75.41 74.50 74.98 2,752,600 +0.02(+0.03%)
Dec 28, 2006 75.10 75.29 74.50 74.96 1,925,700 -0.16(-0.21%)
Dec 27, 2006 74.75 75.46 74.66 75.12 2,750,900 +0.90(+1.21%)
Dec 26, 2006 73.62 74.33 73.62 74.22 1,374,600 +0.35(+0.47%)
Dec 22, 2006 74.40 74.40 73.64 73.87 2,950,800 -0.68(-0.91%)
Dec 21, 2006 74.98 75.35 73.84 74.55 2,968,700 -0.22(-0.29%)
Dec 20, 2006 74.90 75.21 74.45 74.77 3,888,700 -0.98(-1.29%)
Dec 19, 2006 76.36 76.46 75.55 75.75 2,881,600 -0.95(-1.24%)
Dec 18, 2006 76.92 77.13 76.47 76.70 1,785,600 +0.03(+0.04%)
Dec 15, 2006 76.84 77.26 76.40 76.67 3,352,200 -0.17(-0.22%)
Dec 14, 2006 76.25 76.92 75.85 76.84 2,146,100 +0.33(+0.43%)
Dec 13, 2006 77.30 77.35 76.21 76.51 2,430,200 -0.39(-0.51%)
Dec 12, 2006 77.55 77.76 76.50 76.90 3,480,000 -0.87(-1.12%)
Dec 11, 2006 78.05 78.39 77.37 77.77 1,523,900 -0.34(-0.44%)
Dec 08, 2006 77.81 78.38 77.36 78.11 2,136,800 +0.10(+0.13%)
Dec 07, 2006 78.49 78.77 77.87 78.01 2,830,400 -0.03(-0.04%)
Dec 06, 2006 78.19 78.30 77.69 78.04 1,894,800 -0.15(-0.19%)
Dec 05, 2006 78.25 78.50 77.65 78.19 2,757,800 +0.16(+0.21%)
Dec 04, 2006 77.44 78.41 77.43 78.03 2,981,100 +0.72(+0.93%)
Dec 01, 2006 76.82 78.10 76.66 77.31 2,973,700 -0.61(-0.78%)
Nov 30, 2006 78.12 78.68 77.40 77.92 4,165,200 -0.66(-0.84%)
Nov 29, 2006 78.24 78.71 77.96 78.58 2,849,000 +0.45(+0.58%)
Nov 28, 2006 78.15 78.31 77.44 78.13 2,901,300 -0.14(-0.18%)
Nov 27, 2006 78.76 79.50 78.20 78.27 3,739,600 -0.57(-0.72%)
Nov 24, 2006 79.12 79.28 78.76 78.84 1,024,900 -0.18(-0.23%)
Nov 22, 2006 79.20 79.35 78.76 79.02 2,108,200 -0.50(-0.63%)
Nov 21, 2006 79.28 79.68 78.79 79.52 3,900,800 +0.24(+0.30%)
Nov 20, 2006 79.13 79.72 78.69 79.28 2,749,900 +0.15(+0.19%)
Nov 17, 2006 79.00 79.49 78.67 79.13 5,244,800 +0.55(+0.70%)
Nov 16, 2006 77.92 78.89 77.90 78.58 3,287,200 +0.67(+0.86%)
Nov 15, 2006 77.50 78.06 77.31 77.91 3,493,800 +0.30(+0.39%)
Nov 14, 2006 76.39 77.77 76.06 77.61 5,348,400 +1.35(+1.77%)
Nov 13, 2006 75.56 76.38 75.44 76.26 3,737,600 +0.70(+0.93%)
Nov 10, 2006 74.74 75.74 74.60 75.56 2,191,000 +1.17(+1.57%)
Nov 09, 2006 74.78 74.89 74.15 74.39 3,089,100 -0.54(-0.72%)
Nov 08, 2006 75.19 75.19 74.41 74.93 1,992,000 -0.38(-0.50%)
Nov 07, 2006 74.60 75.46 74.32 75.31 3,622,200 +0.71(+0.95%)
Nov 06, 2006 73.74 74.91 73.73 74.60 3,422,200 +1.40(+1.91%)
Nov 03, 2006 74.37 74.50 73.20 73.20 2,163,200 -0.80(-1.08%)
Nov 02, 2006 74.13 74.50 73.79 74.00 1,929,600 -0.20(-0.27%)
Nov 01, 2006 75.89 76.08 73.95 74.20 3,311,100 -1.15(-1.53%)
Oct 31, 2006 76.00 76.44 75.01 75.35 3,017,100 -0.55(-0.72%)
Oct 30, 2006 74.88 76.00 74.88 75.90 2,796,100 +1.03(+1.38%)
Oct 27, 2006 75.38 75.39 74.75 74.87 2,379,300 -0.58(-0.77%)
Oct 26, 2006 75.61 75.83 75.27 75.45 1,577,000 -0.23(-0.30%)
Oct 25, 2006 75.94 76.41 75.13 75.68 2,574,500 -0.38(-0.50%)
Oct 24, 2006 75.80 76.32 75.75 76.06 2,595,500 +0.01(+0.01%)
Oct 23, 2006 76.00 76.95 75.60 76.05 3,199,600 -0.05(-0.07%)
Oct 20, 2006 75.17 76.25 74.40 76.10 5,014,600 +0.85(+1.13%)
Oct 19, 2006 73.98 76.08 73.65 75.25 10,637,600 +2.84(+3.92%)
Oct 18, 2006 74.00 74.23 72.09 72.41 4,499,300 -1.29(-1.75%)
Oct 17, 2006 73.63 74.48 73.11 73.70 3,075,500 -0.42(-0.57%)
Oct 16, 2006 73.08 74.60 73.02 74.12 2,855,900 +0.72(+0.98%)
Oct 13, 2006 73.74 73.95 73.31 73.40 2,180,200 -0.37(-0.50%)
Oct 12, 2006 74.14 74.20 73.61 73.77 2,120,200 +0.06(+0.08%)
Oct 11, 2006 73.40 74.12 73.32 73.71 2,625,200 -0.17(-0.23%)
Oct 10, 2006 74.00 74.23 73.71 73.88 2,135,700 -0.12(-0.16%)
Oct 09, 2006 73.87 74.23 73.52 74.00 2,012,400 -0.27(-0.36%)
Oct 06, 2006 74.95 74.96 73.97 74.27 2,669,500 -1.16(-1.54%)
Oct 05, 2006 74.29 75.72 74.20 75.43 4,414,900 +0.94(+1.26%)
Oct 04, 2006 73.50 74.68 72.60 74.49 3,515,000 +0.88(+1.20%)
Oct 03, 2006 72.49 74.14 72.07 73.61 3,340,600 +1.21(+1.67%)
Oct 02, 2006 72.44 72.75 71.92 72.40 2,554,400 +0.46(+0.64%)
Sep 29, 2006 72.66 72.67 71.37 71.94 3,164,500 -0.59(-0.81%)
Sep 28, 2006 72.40 72.81 72.10 72.53 2,257,300 +0.13(+0.18%)
Sep 27, 2006 72.38 72.97 72.02 72.40 2,587,600 -0.31(-0.43%)
Sep 26, 2006 72.06 72.84 71.82 72.71 2,796,900 +0.90(+1.25%)
Sep 25, 2006 71.99 72.04 70.70 71.81 3,374,200 +0.92(+1.30%)
Sep 22, 2006 71.02 71.48 70.68 70.89 2,340,500 -0.12(-0.17%)
Sep 21, 2006 72.79 72.91 70.88 71.01 3,703,200 -1.60(-2.20%)
Sep 20, 2006 72.79 73.20 72.42 72.61 2,666,900 +0.41(+0.57%)
Sep 19, 2006 72.93 72.93 71.91 72.20 2,748,300 -0.42(-0.58%)
Sep 18, 2006 72.76 72.99 72.38 72.62 2,479,000 +0.11(+0.15%)
Sep 15, 2006 71.75 72.66 71.75 72.51 4,449,200 +0.76(+1.06%)
Sep 14, 2006 72.79 72.94 71.73 71.75 2,676,800 -1.24(-1.70%)
Sep 13, 2006 72.48 73.57 71.90 72.99 3,367,700 +0.43(+0.59%)
Sep 12, 2006 71.25 72.56 70.80 72.56 4,427,800 +1.61(+2.27%)
Sep 11, 2006 69.21 71.01 69.00 70.95 3,029,100 +1.39(+2.00%)
Sep 08, 2006 69.79 70.19 69.38 69.56 2,202,700 -0.16(-0.23%)
Sep 07, 2006 70.10 70.60 69.67 69.72 2,384,800 -0.58(-0.83%)
Sep 06, 2006 71.03 71.03 70.04 70.30 3,697,100 -0.76(-1.07%)
Sep 05, 2006 71.47 71.64 70.50 71.06 2,328,800 -0.02(-0.03%)
Sep 01, 2006 70.90 71.19 70.51 71.08 2,704,700 +1.03(+1.47%)
Aug 31, 2006 70.90 71.12 69.49 70.05 4,597,300 -0.49(-0.69%)
Aug 30, 2006 70.60 70.72 70.18 70.54 2,156,800 +0.20(+0.28%)
Aug 29, 2006 70.98 70.98 70.01 70.34 4,225,600 -0.19(-0.27%)
Aug 28, 2006 70.92 71.52 70.28 70.53 3,185,200 -0.04(-0.06%)
Aug 25, 2006 70.00 70.71 69.93 70.57 2,061,800 +0.57(+0.81%)
Aug 24, 2006 71.10 71.25 69.77 70.00 2,733,700 -0.52(-0.74%)
Aug 23, 2006 71.19 71.60 70.08 70.52 3,185,400 -0.42(-0.59%)
Aug 22, 2006 70.22 71.16 69.74 70.94 3,276,000 +0.97(+1.39%)
Aug 21, 2006 70.88 70.89 69.95 69.97 3,191,200 -1.11(-1.56%)
Aug 18, 2006 71.65 71.75 70.70 71.08 3,609,400 -0.57(-0.80%)
Aug 17, 2006 71.50 72.13 71.22 71.65 4,311,500 -0.48(-0.67%)
Aug 16, 2006 69.72 72.18 69.55 72.13 10,158,300 +3.13(+4.54%)
Aug 15, 2006 68.19 69.10 68.01 69.00 4,489,300 +1.70(+2.53%)
Aug 14, 2006 67.19 67.99 67.05 67.30 5,040,800 +0.79(+1.19%)
Aug 11, 2006 66.72 66.79 66.12 66.51 3,543,200 +0.03(+0.05%)
Aug 10, 2006 65.50 66.60 65.50 66.48 4,155,300 +0.56(+0.85%)
Aug 09, 2006 66.66 66.79 65.51 65.92 5,758,100 -0.27(-0.41%)
Aug 08, 2006 66.76 66.87 65.75 66.19 5,283,500 -0.32(-0.48%)
Aug 07, 2006 68.55 68.55 66.50 66.51 4,752,300 -1.23(-1.82%)
Aug 04, 2006 69.98 70.90 67.50 67.74 7,276,400 -0.86(-1.25%)
Aug 03, 2006 68.00 68.89 67.49 68.60 5,710,700 +0.51(+0.75%)
Aug 02, 2006 68.76 68.96 67.90 68.09 6,407,200 -0.72(-1.05%)
Aug 01, 2006 68.66 69.02 68.02 68.81 3,993,000 -0.10(-0.15%)
Jul 31, 2006 69.60 69.65 68.75 68.91 4,937,400 -1.10(-1.57%)
Jul 28, 2006 68.50 70.15 68.15 70.01 7,975,900 +1.56(+2.28%)
Jul 27, 2006 67.59 68.65 66.80 68.45 12,591,300 +0.62(+0.91%)
Jul 26, 2006 71.10 71.20 67.78 67.83 19,921,900 -3.97(-5.53%)
Jul 25, 2006 71.85 71.88 67.25 71.80 46,443,200 -8.20(-10.25%)
Jul 24, 2006 78.74 80.31 78.80 80.00 2,378,500 +1.27(+1.61%)
Jul 21, 2006 79.45 79.45 77.92 78.73 3,569,400 -0.24(-0.30%)
Jul 20, 2006 80.27 80.84 78.92 78.97 2,612,400 -1.48(-1.84%)
Jul 19, 2006 79.54 80.88 79.42 80.45 3,679,400 +1.48(+1.87%)
Jul 18, 2006 78.36 79.14 77.98 78.97 2,092,400 +0.39(+0.50%)
Jul 17, 2006 78.59 79.17 78.26 78.58 1,709,900 +0.01(+0.01%)
Jul 14, 2006 79.33 79.36 77.22 78.57 3,272,900 -0.76(-0.96%)
Jul 13, 2006 80.35 80.35 79.03 79.33 3,462,000 -1.36(-1.69%)
Jul 12, 2006 81.85 81.86 80.28 80.69 1,865,600 -0.96(-1.18%)
Jul 11, 2006 81.23 81.73 80.44 81.65 1,620,400 +0.27(+0.33%)
Jul 10, 2006 81.14 81.61 80.97 81.38 966,100 +0.29(+0.36%)
Jul 07, 2006 81.86 81.87 80.88 81.09 1,586,300 -0.87(-1.06%)
Jul 06, 2006 82.47 82.59 81.41 81.96 1,955,500 -0.51(-0.62%)
Jul 05, 2006 82.94 82.94 81.85 82.47 1,970,100 -0.46(-0.55%)
Jul 03, 2006 82.98 83.00 82.54 82.93 757,600 +0.60(+0.73%)
Jun 30, 2006 82.96 83.13 82.33 82.33 2,656,700 -0.44(-0.53%)
Jun 29, 2006 81.85 82.84 81.50 82.77 3,139,700 +1.57(+1.93%)
Jun 28, 2006 80.57 81.32 80.50 81.20 2,652,600 +0.70(+0.87%)
Jun 27, 2006 80.55 81.06 80.43 80.50 1,890,500 -0.18(-0.22%)
Jun 26, 2006 80.12 80.68 80.03 80.68 1,164,000 +0.28(+0.35%)
Jun 23, 2006 80.04 80.99 79.86 80.40 1,579,100 -0.10(-0.12%)
Jun 22, 2006 80.25 80.69 79.84 80.50 1,927,800 +0.20(+0.25%)
Jun 21, 2006 80.26 80.86 80.11 80.30 3,417,500 +0.59(+0.74%)
Jun 20, 2006 79.40 80.19 79.38 79.71 2,393,300 +0.42(+0.53%)
Jun 19, 2006 79.85 79.95 79.05 79.29 2,440,400 +0.01(+0.01%)
Jun 16, 2006 79.56 79.95 79.24 79.28 3,510,700 -0.28(-0.35%)
Jun 15, 2006 78.18 79.69 78.00 79.56 3,273,700 +1.36(+1.74%)
Jun 14, 2006 78.47 78.95 77.55 78.20 2,917,000 -0.52(-0.66%)
Jun 13, 2006 78.80 79.60 78.52 78.72 2,440,600 +0.06(+0.08%)
Jun 12, 2006 79.20 79.54 78.66 78.66 1,624,400 -0.33(-0.42%)
Jun 09, 2006 79.58 80.31 78.96 78.99 2,006,700 -0.59(-0.74%)
Jun 08, 2006 79.66 79.85 78.25 79.58 3,121,200 -0.05(-0.06%)
Jun 07, 2006 80.10 80.88 79.58 79.63 2,332,300 -0.41(-0.51%)
Jun 06, 2006 79.75 80.18 78.91 80.04 2,042,900 +0.43(+0.54%)
Jun 05, 2006 81.02 81.11 79.49 79.61 2,053,400 -1.44(-1.78%)
Jun 02, 2006 81.01 81.25 80.67 81.05 2,190,200 +0.04(+0.05%)
Jun 01, 2006 80.87 81.15 80.32 81.01 1,871,700 +0.46(+0.57%)
May 31, 2006 80.05 80.55 79.77 80.55 2,632,100 +0.75(+0.94%)
May 30, 2006 80.78 80.79 79.70 79.80 1,807,600 -1.23(-1.52%)
May 26, 2006 80.88 81.07 80.50 81.03 1,389,000 +0.48(+0.60%)
May 25, 2006 80.60 81.17 80.37 80.55 1,986,300 +0.55(+0.69%)
May 24, 2006 80.20 80.77 79.60 80.00 3,691,100 -0.50(-0.62%)
May 23, 2006 80.55 81.40 80.41 80.50 3,188,300 +0.20(+0.25%)
May 22, 2006 80.30 80.94 79.52 80.30 3,239,600 +0.36(+0.45%)
May 19, 2006 79.60 80.23 79.31 79.94 2,810,000 +0.44(+0.55%)
May 18, 2006 80.00 80.30 79.48 79.50 3,292,100 -0.23(-0.29%)
May 17, 2006 80.26 80.52 79.38 79.73 3,031,400 -1.03(-1.28%)
May 16, 2006 81.32 81.40 80.76 80.76 1,806,900 -0.56(-0.69%)
May 15, 2006 80.50 81.67 80.30 81.32 2,408,800 +0.46(+0.57%)
May 12, 2006 81.83 81.84 80.75 80.86 2,332,700 -0.97(-1.19%)
May 11, 2006 82.47 82.55 81.37 81.83 2,348,200 -1.02(-1.23%)
May 10, 2006 82.75 83.00 82.47 82.85 2,226,200 -0.25(-0.30%)
May 09, 2006 83.12 83.44 82.51 83.10 2,107,300 -0.01(-0.01%)
May 08, 2006 83.98 83.99 83.04 83.11 2,061,600 -0.24(-0.29%)
May 05, 2006 83.00 83.91 82.74 83.35 3,585,500 +0.95(+1.15%)
May 04, 2006 82.00 82.86 81.99 82.40 2,551,600 +0.75(+0.92%)
May 03, 2006 81.63 82.15 81.33 81.65 2,148,400 +0.02(+0.02%)
May 02, 2006 81.42 81.95 80.69 81.63 2,325,000 +0.75(+0.93%)
May 01, 2006 81.32 81.42 80.60 80.88 2,336,400 -0.19(-0.23%)
Apr 28, 2006 81.39 81.39 80.80 81.07 2,653,400 -0.38(-0.47%)
Apr 27, 2006 80.91 81.67 80.52 81.45 3,009,900 +0.47(+0.58%)
Apr 26, 2006 80.93 81.40 80.50 80.98 1,786,000 +0.08(+0.10%)
Apr 25, 2006 82.00 82.01 80.68 80.90 3,041,500 -1.09(-1.33%)
Apr 24, 2006 82.03 82.42 81.77 81.99 2,210,500 -0.04(-0.05%)
Apr 21, 2006 82.46 82.64 81.57 82.03 2,716,900 -0.02(-0.02%)
Apr 20, 2006 81.50 82.57 81.50 82.05 3,574,900 -0.47(-0.57%)
Apr 19, 2006 82.85 82.87 82.18 82.52 2,328,400 +0.12(+0.15%)
Apr 18, 2006 81.84 82.57 81.23 82.40 3,651,000 +1.36(+1.68%)
Apr 17, 2006 81.48 81.75 80.91 81.04 2,488,100 -0.56(-0.69%)
Apr 13, 2006 81.46 81.63 81.22 81.60 1,609,600 +0.14(+0.17%)
Apr 12, 2006 81.60 81.70 81.26 81.46 2,121,000 +0.19(+0.23%)
Apr 11, 2006 81.70 81.75 80.77 81.27 2,735,200 -0.30(-0.37%)
Apr 10, 2006 81.80 81.96 81.02 81.57 2,064,300 -0.17(-0.21%)
Apr 07, 2006 81.35 81.83 81.03 81.74 3,766,300 +0.39(+0.48%)
Apr 06, 2006 80.84 81.47 80.15 81.35 2,663,300 +0.44(+0.54%)
Apr 05, 2006 80.64 81.11 80.54 80.91 2,825,500 +0.26(+0.32%)
Apr 04, 2006 79.76 80.89 79.67 80.65 3,416,000 +1.07(+1.34%)
Apr 03, 2006 79.80 80.03 79.25 79.58 2,988,400 +0.20(+0.25%)
Mar 31, 2006 79.67 79.98 79.36 79.38 3,190,300 -0.14(-0.18%)
Mar 30, 2006 79.45 80.18 79.26 79.52 3,355,100 -0.08(-0.10%)
Mar 29, 2006 79.12 79.88 78.91 79.60 3,219,100 +0.73(+0.93%)
Mar 28, 2006 78.07 79.15 78.07 78.87 1,996,300 -0.02(-0.03%)
Mar 27, 2006 78.82 79.07 78.56 78.89 1,779,300 +0.07(+0.09%)
Mar 24, 2006 78.08 78.90 78.08 78.82 1,859,400 -0.04(-0.05%)
Mar 23, 2006 78.86 78.96 78.36 78.86 2,461,900 +0.01(+0.01%)
Mar 22, 2006 78.04 78.91 77.85 78.85 2,283,200 +0.81(+1.04%)
Mar 21, 2006 78.47 78.49 77.96 78.04 2,429,200 -0.18(-0.23%)
Mar 20, 2006 78.10 78.40 77.81 78.22 1,974,300 +0.08(+0.10%)
Mar 17, 2006 78.30 78.32 77.89 78.14 3,406,800 +0.14(+0.18%)
Mar 16, 2006 78.00 78.17 77.56 78.00 3,310,100 -0.23(-0.29%)
Mar 15, 2006 77.94 78.39 77.66 78.23 2,676,000 +0.13(+0.17%)
Mar 14, 2006 76.89 78.18 76.83 78.10 3,244,500 +1.21(+1.57%)
Mar 13, 2006 77.69 77.70 76.70 76.89 1,810,100 -0.47(-0.61%)
Mar 10, 2006 76.70 77.51 76.43 77.36 2,747,300 +0.66(+0.86%)
Mar 09, 2006 76.90 77.23 76.42 76.70 2,462,100 -0.30(-0.39%)
Mar 08, 2006 76.75 77.00 76.01 77.00 2,975,600 +0.10(+0.13%)
Mar 07, 2006 76.17 76.97 75.94 76.90 2,742,100 +0.75(+0.98%)
Mar 06, 2006 75.40 76.33 75.15 76.15 2,185,700 +0.64(+0.85%)
Mar 03, 2006 74.43 76.00 74.42 75.51 3,009,600 +0.56(+0.75%)
Mar 02, 2006 75.07 75.17 74.52 74.95 2,122,500 -0.37(-0.49%)
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.